Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 0.0372 | 0.0374 | 0.0372 | 0.0374 | 0.0374 | - |
29 abr 2024 | 0.0390 | 0.0390 | 0.0372 | 0.0372 | 0.0372 | - |
26 abr 2024 | 0.0298 | 0.0390 | 0.0298 | 0.0388 | 0.0388 | - |
25 abr 2024 | 0.0398 | 0.0398 | 0.0372 | 0.0372 | 0.0372 | - |
24 abr 2024 | 0.0418 | 0.0418 | 0.0398 | 0.0398 | 0.0398 | - |
23 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
19 abr 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
18 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
17 abr 2024 | 0.0404 | 0.0418 | 0.0398 | 0.0418 | 0.0418 | - |
16 abr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
15 abr 2024 | 0.0458 | 0.0458 | 0.0400 | 0.0400 | 0.0400 | - |
12 abr 2024 | 0.0460 | 0.0460 | 0.0458 | 0.0458 | 0.0458 | - |
11 abr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
10 abr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 abr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | - |
08 abr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | - |
05 abr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | - |
04 abr 2024 | 0.0500 | 0.0500 | 0.0434 | 0.0500 | 0.0500 | - |
03 abr 2024 | 0.0402 | 0.0494 | 0.0402 | 0.0402 | 0.0402 | - |
02 abr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0402 | 0.0402 | 880 |
28 mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | - |
27 mar 2024 | 0.0425 | 0.0425 | 0.0375 | 0.0395 | 0.0395 | 150 |
26 mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
25 mar 2024 | 0.0425 | 0.0465 | 0.0425 | 0.0425 | 0.0425 | - |
22 mar 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
21 mar 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | - |
20 mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0395 | 0.0395 | - |
19 mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0385 | 0.0385 | - |
18 mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | - |
15 mar 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0385 | 0.0385 | - |
14 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 mar 2024 | 0.0355 | 0.0375 | 0.0355 | 0.0370 | 0.0370 | - |
11 mar 2024 | 0.0375 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | - |
08 mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
07 mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
06 mar 2024 | 0.0385 | 0.0385 | 0.0380 | 0.0385 | 0.0385 | - |
05 mar 2024 | 0.0365 | 0.0460 | 0.0365 | 0.0440 | 0.0440 | - |
04 mar 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0365 | 0.0365 | - |
01 mar 2024 | 0.0375 | 0.0420 | 0.0375 | 0.0375 | 0.0375 | 1,000 |
29 feb 2024 | 0.0380 | 0.0380 | 0.0375 | 0.0375 | 0.0375 | - |
28 feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 2 |
27 feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
26 feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
23 feb 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
22 feb 2024 | 0.0370 | 0.0375 | 0.0370 | 0.0370 | 0.0370 | - |
21 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 feb 2024 | 0.0370 | 0.0415 | 0.0370 | 0.0390 | 0.0390 | - |
16 feb 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | - |
15 feb 2024 | 0.0450 | 0.0450 | 0.0425 | 0.0425 | 0.0425 | - |
14 feb 2024 | 0.0435 | 0.0445 | 0.0435 | 0.0435 | 0.0435 | - |
13 feb 2024 | 0.0485 | 0.0485 | 0.0435 | 0.0435 | 0.0435 | - |
12 feb 2024 | 0.0440 | 0.0495 | 0.0405 | 0.0485 | 0.0485 | - |
09 feb 2024 | 0.0530 | 0.0530 | 0.0430 | 0.0430 | 0.0430 | - |
08 feb 2024 | 0.0350 | 0.0590 | 0.0350 | 0.0530 | 0.0530 | - |
07 feb 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0285 | 0.0285 | - |
06 feb 2024 | 0.0315 | 0.0315 | 0.0280 | 0.0280 | 0.0280 | - |
05 feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | - |
02 feb 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0335 | 0.0335 | - |
01 feb 2024 | 0.0340 | 0.0340 | 0.0325 | 0.0325 | 0.0325 | - |
31 ene 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | - |
30 ene 2024 | 0.0415 | 0.0415 | 0.0320 | 0.0350 | 0.0350 | - |
29 ene 2024 | 0.0385 | 0.0455 | 0.0385 | 0.0415 | 0.0415 | - |
26 ene 2024 | 0.0245 | 0.0535 | 0.0245 | 0.0375 | 0.0375 | - |
25 ene 2024 | 0.0270 | 0.1300 | 0.0270 | 0.0290 | 0.0290 | 12,000 |
24 ene 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0275 | 0.0275 | - |
23 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 ene 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | - |
18 ene 2024 | 0.0280 | 0.0280 | 0.0255 | 0.0255 | 0.0255 | 34,000 |
17 ene 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | - |
16 ene 2024 | 0.0320 | 0.0320 | 0.0295 | 0.0295 | 0.0295 | - |
15 ene 2024 | 0.0325 | 0.0340 | 0.0315 | 0.0315 | 0.0315 | - |
12 ene 2024 | 0.0255 | 0.0415 | 0.0255 | 0.0325 | 0.0325 | - |
11 ene 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | - |
10 ene 2024 | 0.0230 | 0.0275 | 0.0230 | 0.0275 | 0.0275 | - |
09 ene 2024 | 0.0230 | 0.0240 | 0.0195 | 0.0195 | 0.0195 | - |
08 ene 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | - |
05 ene 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | - |
04 ene 2024 | 0.0270 | 0.0305 | 0.0250 | 0.0250 | 0.0250 | - |
03 ene 2024 | 0.0200 | 0.0270 | 0.0180 | 0.0270 | 0.0270 | - |
02 ene 2024 | 0.0205 | 0.0205 | 0.0185 | 0.0185 | 0.0185 | - |
29 dic 2023 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
28 dic 2023 | 0.0215 | 0.0215 | 0.0195 | 0.0195 | 0.0195 | - |
27 dic 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1 |
22 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 dic 2023 | 0.0225 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | - |
20 dic 2023 | 0.0220 | 0.0260 | 0.0220 | 0.0225 | 0.0225 | 1 |
19 dic 2023 | 0.0230 | 0.0235 | 0.0215 | 0.0215 | 0.0215 | - |
18 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 dic 2023 | 0.0270 | 0.0270 | 0.0215 | 0.0215 | 0.0215 | - |
14 dic 2023 | 0.0275 | 0.0275 | 0.0235 | 0.0235 | 0.0235 | - |
13 dic 2023 | 0.0275 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | - |
12 dic 2023 | 0.0285 | 0.0285 | 0.0275 | 0.0275 | 0.0275 | - |
11 dic 2023 | 0.0290 | 0.0290 | 0.0285 | 0.0285 | 0.0285 | - |
08 dic 2023 | 0.0305 | 0.0305 | 0.0285 | 0.0285 | 0.0285 | - |
07 dic 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0295 | 0.0295 | 100,000 |
06 dic 2023 | 0.0275 | 0.0275 | 0.0245 | 0.0245 | 0.0245 | 100,000 |
*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. |