Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 0.008371 | 0.008406 | 0.008304 | 0.008328 | 0.008328 | 2,725,046 |
11 ago 2022 | 0.008391 | 0.008680 | 0.008289 | 0.008370 | 0.008370 | 5,425,198 |
10 ago 2022 | 0.008067 | 0.009144 | 0.008052 | 0.008389 | 0.008389 | 12,650,585 |
09 ago 2022 | 0.008245 | 0.008256 | 0.008045 | 0.008067 | 0.008067 | 3,833,173 |
08 ago 2022 | 0.008186 | 0.008359 | 0.008147 | 0.008244 | 0.008244 | 5,249,498 |
07 ago 2022 | 0.008215 | 0.008221 | 0.008157 | 0.008185 | 0.008185 | 3,527,164 |
06 ago 2022 | 0.008282 | 0.008333 | 0.008199 | 0.008215 | 0.008215 | 3,190,083 |
05 ago 2022 | 0.008213 | 0.008330 | 0.008165 | 0.008281 | 0.008281 | 4,714,600 |
04 ago 2022 | 0.008223 | 0.008328 | 0.008138 | 0.008212 | 0.008212 | 4,154,406 |
03 ago 2022 | 0.008238 | 0.008358 | 0.008177 | 0.008224 | 0.008224 | 4,387,776 |
02 ago 2022 | 0.008330 | 0.008371 | 0.008182 | 0.008236 | 0.008236 | 5,667,681 |
01 ago 2022 | 0.008351 | 0.008409 | 0.008265 | 0.008331 | 0.008331 | 5,169,813 |
31 jul 2022 | 0.008397 | 0.008481 | 0.008315 | 0.008351 | 0.008351 | 5,915,686 |
30 jul 2022 | 0.008362 | 0.008509 | 0.008296 | 0.008396 | 0.008396 | 6,987,686 |
29 jul 2022 | 0.008426 | 0.008487 | 0.008264 | 0.008360 | 0.008360 | 7,623,198 |
28 jul 2022 | 0.008235 | 0.008527 | 0.008208 | 0.008425 | 0.008425 | 9,140,582 |
27 jul 2022 | 0.007950 | 0.008246 | 0.007906 | 0.008235 | 0.008235 | 9,478,267 |
26 jul 2022 | 0.008068 | 0.008068 | 0.007828 | 0.007950 | 0.007950 | 6,491,688 |
25 jul 2022 | 0.008261 | 0.008274 | 0.008061 | 0.008068 | 0.008068 | 14,935,551 |
24 jul 2022 | 0.008219 | 0.008344 | 0.008214 | 0.008262 | 0.008262 | 6,208,160 |
23 jul 2022 | 0.008203 | 0.008565 | 0.008142 | 0.008219 | 0.008219 | 4,937,988 |
22 jul 2022 | 0.008295 | 0.008355 | 0.008180 | 0.008206 | 0.008206 | 5,165,014 |
21 jul 2022 | 0.008295 | 0.008340 | 0.008185 | 0.008295 | 0.008295 | 6,026,760 |
20 jul 2022 | 0.008471 | 0.008562 | 0.008250 | 0.008294 | 0.008294 | 7,053,836 |
19 jul 2022 | 0.008513 | 0.008589 | 0.008380 | 0.008471 | 0.008471 | 10,908,203 |
18 jul 2022 | 0.007740 | 0.008947 | 0.007723 | 0.008517 | 0.008517 | 19,105,117 |
17 jul 2022 | 0.007857 | 0.007873 | 0.007664 | 0.007739 | 0.007739 | 4,168,058 |
16 jul 2022 | 0.007670 | 0.007857 | 0.007605 | 0.007857 | 0.007857 | 3,419,870 |
15 jul 2022 | 0.007669 | 0.007811 | 0.007571 | 0.007671 | 0.007671 | 5,677,474 |
14 jul 2022 | 0.007582 | 0.007680 | 0.007463 | 0.007669 | 0.007669 | 4,921,742 |
13 jul 2022 | 0.007342 | 0.007630 | 0.007238 | 0.007582 | 0.007582 | 5,771,016 |
12 jul 2022 | 0.007482 | 0.007488 | 0.007333 | 0.007341 | 0.007341 | 3,828,637 |
11 jul 2022 | 0.007601 | 0.007646 | 0.007475 | 0.007482 | 0.007482 | 3,613,381 |
10 jul 2022 | 0.007723 | 0.007723 | 0.007567 | 0.007602 | 0.007602 | 2,909,270 |
09 jul 2022 | 0.007744 | 0.007865 | 0.007712 | 0.007723 | 0.007723 | 5,548,113 |
08 jul 2022 | 0.007726 | 0.007842 | 0.007584 | 0.007742 | 0.007742 | 6,334,845 |
07 jul 2022 | 0.007592 | 0.007748 | 0.007559 | 0.007726 | 0.007726 | 6,098,406 |
06 jul 2022 | 0.007615 | 0.007632 | 0.007517 | 0.007592 | 0.007592 | 5,436,574 |
05 jul 2022 | 0.007599 | 0.007733 | 0.007469 | 0.007613 | 0.007613 | 5,760,908 |
04 jul 2022 | 0.007453 | 0.007621 | 0.007400 | 0.007600 | 0.007600 | 3,468,219 |
03 jul 2022 | 0.007416 | 0.007470 | 0.007371 | 0.007454 | 0.007454 | 3,588,025 |
02 jul 2022 | 0.007386 | 0.007437 | 0.007334 | 0.007416 | 0.007416 | 3,143,966 |
01 jul 2022 | 0.007348 | 0.007505 | 0.007304 | 0.007352 | 0.007352 | 5,056,448 |
30 jun 2022 | 0.007511 | 0.007517 | 0.007277 | 0.007320 | 0.007320 | 5,497,732 |
29 jun 2022 | 0.007604 | 0.007648 | 0.007502 | 0.007508 | 0.007508 | 3,612,188 |
28 jun 2022 | 0.007748 | 0.007853 | 0.007564 | 0.007605 | 0.007605 | 3,726,077 |
27 jun 2022 | 0.007802 | 0.007883 | 0.007708 | 0.007751 | 0.007751 | 4,635,203 |
26 jun 2022 | 0.007778 | 0.007937 | 0.007736 | 0.007802 | 0.007802 | 4,573,466 |
25 jun 2022 | 0.007743 | 0.007888 | 0.007704 | 0.007780 | 0.007780 | 4,381,955 |
24 jun 2022 | 0.007665 | 0.007865 | 0.007649 | 0.007742 | 0.007742 | 4,026,843 |
23 jun 2022 | 0.007577 | 0.007755 | 0.007577 | 0.007666 | 0.007666 | 3,330,740 |
22 jun 2022 | 0.007766 | 0.007766 | 0.007576 | 0.007578 | 0.007578 | 3,358,511 |
21 jun 2022 | 0.007733 | 0.007968 | 0.007699 | 0.007765 | 0.007765 | 5,047,960 |
20 jun 2022 | 0.007669 | 0.007809 | 0.007542 | 0.007735 | 0.007735 | 7,187,569 |
19 jun 2022 | 0.007448 | 0.007684 | 0.007313 | 0.007669 | 0.007669 | 8,149,905 |
18 jun 2022 | 0.007690 | 0.007727 | 0.007143 | 0.007450 | 0.007450 | 5,828,182 |
17 jun 2022 | 0.007670 | 0.007801 | 0.007641 | 0.007692 | 0.007692 | 3,941,520 |
16 jun 2022 | 0.007898 | 0.007995 | 0.007633 | 0.007668 | 0.007668 | 5,811,196 |
15 jun 2022 | 0.007923 | 0.007929 | 0.007445 | 0.007898 | 0.007898 | 11,921,353 |
14 jun 2022 | 0.007884 | 0.008043 | 0.007764 | 0.007925 | 0.007925 | 5,861,117 |
13 jun 2022 | 0.008513 | 0.008518 | 0.007850 | 0.007884 | 0.007884 | 7,380,305 |
12 jun 2022 | 0.008648 | 0.008667 | 0.008488 | 0.008516 | 0.008516 | 3,433,671 |
11 jun 2022 | 0.008718 | 0.008795 | 0.008539 | 0.008645 | 0.008645 | 2,390,485 |
10 jun 2022 | 0.009021 | 0.009056 | 0.008709 | 0.008718 | 0.008718 | 3,115,149 |
09 jun 2022 | 0.009041 | 0.009113 | 0.009015 | 0.009021 | 0.009021 | 2,561,305 |
08 jun 2022 | 0.008975 | 0.009085 | 0.008936 | 0.009042 | 0.009042 | 3,784,481 |
07 jun 2022 | 0.009084 | 0.009096 | 0.008848 | 0.008975 | 0.008975 | 4,106,271 |
06 jun 2022 | 0.009032 | 0.009160 | 0.009032 | 0.009084 | 0.009084 | 3,003,417 |
05 jun 2022 | 0.008997 | 0.009053 | 0.008930 | 0.009031 | 0.009031 | 1,602,406 |
04 jun 2022 | 0.008891 | 0.009000 | 0.008870 | 0.008996 | 0.008996 | 1,823,220 |
03 jun 2022 | 0.009044 | 0.009061 | 0.008808 | 0.008889 | 0.008889 | 2,430,873 |
02 jun 2022 | 0.008946 | 0.009078 | 0.008939 | 0.009044 | 0.009044 | 2,810,503 |
01 jun 2022 | 0.009238 | 0.009262 | 0.008935 | 0.008943 | 0.008943 | 3,794,544 |
31 may 2022 | 0.009233 | 0.009288 | 0.009157 | 0.009239 | 0.009239 | 3,134,303 |
30 may 2022 | 0.008914 | 0.009234 | 0.008904 | 0.009234 | 0.009234 | 4,824,431 |
29 may 2022 | 0.008884 | 0.008964 | 0.008805 | 0.008915 | 0.008915 | 2,377,165 |
28 may 2022 | 0.008858 | 0.008888 | 0.008744 | 0.008884 | 0.008884 | 2,997,725 |
27 may 2022 | 0.008804 | 0.008921 | 0.008753 | 0.008803 | 0.008803 | 4,542,538 |
26 may 2022 | 0.008988 | 0.009025 | 0.008750 | 0.008809 | 0.008809 | 4,587,239 |
25 may 2022 | 0.009089 | 0.009274 | 0.008929 | 0.008987 | 0.008987 | 7,070,143 |
24 may 2022 | 0.009041 | 0.009551 | 0.008976 | 0.009088 | 0.009088 | 6,662,219 |
23 may 2022 | 0.009204 | 0.009286 | 0.009005 | 0.009040 | 0.009040 | 4,026,586 |
22 may 2022 | 0.009081 | 0.009232 | 0.009046 | 0.009206 | 0.009206 | 3,509,371 |
21 may 2022 | 0.009065 | 0.009110 | 0.009018 | 0.009081 | 0.009081 | 3,573,278 |
20 may 2022 | 0.008966 | 0.009176 | 0.008948 | 0.009066 | 0.009066 | 6,027,191 |
19 may 2022 | 0.008785 | 0.009008 | 0.008712 | 0.008966 | 0.008966 | 8,473,140 |
18 may 2022 | 0.009161 | 0.009190 | 0.008790 | 0.008792 | 0.008792 | 6,152,036 |
17 may 2022 | 0.008929 | 0.009191 | 0.008928 | 0.009160 | 0.009160 | 5,772,734 |
16 may 2022 | 0.009278 | 0.009278 | 0.008899 | 0.008930 | 0.008930 | 7,031,054 |
15 may 2022 | 0.009003 | 0.009282 | 0.008912 | 0.009278 | 0.009278 | 5,957,860 |
14 may 2022 | 0.008894 | 0.009011 | 0.008740 | 0.009004 | 0.009004 | 6,147,612 |
13 may 2022 | 0.008806 | 0.009225 | 0.008785 | 0.008893 | 0.008893 | 11,452,823 |
12 may 2022 | 0.008937 | 0.009129 | 0.008161 | 0.008805 | 0.008805 | 18,150,094 |
11 may 2022 | 0.009524 | 0.009676 | 0.008805 | 0.008936 | 0.008936 | 18,462,492 |
10 may 2022 | 0.009461 | 0.009830 | 0.009363 | 0.009525 | 0.009525 | 13,638,153 |
09 may 2022 | 0.010132 | 0.010139 | 0.009472 | 0.009472 | 0.009472 | 12,051,721 |
08 may 2022 | 0.010246 | 0.010296 | 0.010126 | 0.010131 | 0.010131 | 6,491,351 |
07 may 2022 | 0.010228 | 0.010376 | 0.010202 | 0.010245 | 0.010245 | 3,650,945 |
06 may 2022 | 0.010215 | 0.010356 | 0.010183 | 0.010229 | 0.010229 | 4,896,463 |
05 may 2022 | 0.010588 | 0.010602 | 0.010181 | 0.010216 | 0.010216 | 3,880,914 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |