Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.0346 | 0.0346 | 0.0252 | 0.0252 | 0.0252 | 375 |
25 jun 2024 | 0.0346 | 0.0346 | 0.0252 | 0.0252 | 0.0252 | - |
24 jun 2024 | 0.0346 | 0.0346 | 0.0290 | 0.0290 | 0.0290 | - |
21 jun 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
20 jun 2024 | 0.0344 | 0.0344 | 0.0300 | 0.0300 | 0.0300 | 375 |
19 jun 2024 | 0.0334 | 0.0334 | 0.0320 | 0.0320 | 0.0320 | - |
18 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 jun 2024 | 0.0300 | 0.0406 | 0.0300 | 0.0406 | 0.0406 | 52,556 |
14 jun 2024 | 0.0302 | 0.0302 | 0.0300 | 0.0300 | 0.0300 | 150 |
13 jun 2024 | 0.0300 | 0.0302 | 0.0300 | 0.0302 | 0.0302 | 38,873 |
12 jun 2024 | 0.0300 | 0.0302 | 0.0300 | 0.0300 | 0.0300 | 6,560 |
11 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
10 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,440 |
07 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 jun 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 54,110 |
05 jun 2024 | 0.0262 | 0.0300 | 0.0262 | 0.0300 | 0.0300 | 29,201 |
04 jun 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
03 jun 2024 | 0.0300 | 0.0300 | 0.0180 | 0.0222 | 0.0222 | 4,204 |
31 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 may 2024 | 0.0302 | 0.0302 | 0.0284 | 0.0300 | 0.0300 | 1,220 |
27 may 2024 | 0.0286 | 0.0300 | 0.0286 | 0.0300 | 0.0300 | 2,500 |
24 may 2024 | 0.0286 | 0.0300 | 0.0286 | 0.0300 | 0.0300 | - |
23 may 2024 | 0.0288 | 0.0300 | 0.0288 | 0.0300 | 0.0300 | - |
22 may 2024 | 0.0252 | 0.0302 | 0.0252 | 0.0300 | 0.0300 | 99 |
21 may 2024 | 0.0286 | 0.0286 | 0.0192 | 0.0230 | 0.0230 | - |
20 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 may 2024 | 0.0320 | 0.0320 | 0.0220 | 0.0220 | 0.0220 | - |
16 may 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | - |
15 may 2024 | 0.0350 | 0.0352 | 0.0310 | 0.0310 | 0.0310 | 210 |
14 may 2024 | 0.0336 | 0.0350 | 0.0336 | 0.0350 | 0.0350 | - |
13 may 2024 | 0.0300 | 0.0352 | 0.0300 | 0.0350 | 0.0350 | 620 |
10 may 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | - |
09 may 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 8,650 |
08 may 2024 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | - |
07 may 2024 | 0.0350 | 0.0362 | 0.0350 | 0.0362 | 0.0362 | 100 |
06 may 2024 | 0.0336 | 0.0360 | 0.0336 | 0.0360 | 0.0360 | 20,000 |
03 may 2024 | 0.0336 | 0.0336 | 0.0300 | 0.0330 | 0.0330 | - |
02 may 2024 | 0.0334 | 0.0334 | 0.0300 | 0.0310 | 0.0310 | - |
30 abr 2024 | 0.0292 | 0.0292 | 0.0274 | 0.0280 | 0.0280 | - |
29 abr 2024 | 0.0312 | 0.0312 | 0.0294 | 0.0312 | 0.0312 | 145 |
26 abr 2024 | 0.0300 | 0.0304 | 0.0292 | 0.0304 | 0.0304 | 2,000 |
25 abr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | - |
24 abr 2024 | 0.0316 | 0.0350 | 0.0316 | 0.0320 | 0.0320 | - |
23 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 abr 2024 | 0.0316 | 0.0382 | 0.0316 | 0.0382 | 0.0382 | 2,400 |
19 abr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 abr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | - |
17 abr 2024 | 0.0304 | 0.0400 | 0.0304 | 0.0350 | 0.0350 | 15,814 |
16 abr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 2,570 |
15 abr 2024 | 0.0352 | 0.0422 | 0.0352 | 0.0362 | 0.0362 | 47,058 |
12 abr 2024 | 0.0450 | 0.0450 | 0.0362 | 0.0400 | 0.0400 | 300 |
11 abr 2024 | 0.0450 | 0.0450 | 0.0362 | 0.0362 | 0.0362 | - |
10 abr 2024 | 0.0448 | 0.0448 | 0.0362 | 0.0362 | 0.0362 | - |
09 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 abr 2024 | 0.0450 | 0.0452 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
04 abr 2024 | 0.0448 | 0.0448 | 0.0360 | 0.0422 | 0.0422 | - |
03 abr 2024 | 0.0350 | 0.0588 | 0.0350 | 0.0588 | 0.0588 | 8,594 |
02 abr 2024 | 0.0350 | 0.0404 | 0.0350 | 0.0404 | 0.0404 | 10,000 |
28 mar 2024 | 0.0315 | 0.0360 | 0.0315 | 0.0350 | 0.0350 | - |
27 mar 2024 | 0.0450 | 0.0450 | 0.0290 | 0.0370 | 0.0370 | 10,300 |
26 mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 40,000 |
25 mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | - |
22 mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
21 mar 2024 | 0.0415 | 0.0455 | 0.0380 | 0.0385 | 0.0385 | 700 |
20 mar 2024 | 0.0295 | 0.0400 | 0.0295 | 0.0400 | 0.0400 | - |
19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | - |
15 mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20 |
14 mar 2024 | 0.0290 | 0.0290 | 0.0285 | 0.0285 | 0.0285 | - |
13 mar 2024 | 0.0370 | 0.0385 | 0.0285 | 0.0385 | 0.0385 | 500 |
12 mar 2024 | 0.0335 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | - |
11 mar 2024 | 0.0295 | 0.0295 | 0.0285 | 0.0285 | 0.0285 | - |
08 mar 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | - |
07 mar 2024 | 0.0315 | 0.0350 | 0.0315 | 0.0350 | 0.0350 | - |
06 mar 2024 | 0.0380 | 0.0385 | 0.0380 | 0.0380 | 0.0380 | 1 |
05 mar 2024 | 0.0355 | 0.0475 | 0.0355 | 0.0405 | 0.0405 | 1 |
04 mar 2024 | 0.0355 | 0.0390 | 0.0355 | 0.0390 | 0.0390 | 91 |
01 mar 2024 | 0.0295 | 0.0400 | 0.0295 | 0.0400 | 0.0400 | - |
29 feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
28 feb 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0415 | 0.0415 | 4,140 |
27 feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | - |
26 feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 6,250 |
23 feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,150 |
22 feb 2024 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 0.0375 | - |
21 feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | - |
20 feb 2024 | 0.0375 | 0.0375 | 0.0310 | 0.0320 | 0.0320 | - |
19 feb 2024 | 0.0310 | 0.0475 | 0.0310 | 0.0470 | 0.0470 | 92,100 |
16 feb 2024 | 0.0380 | 0.0380 | 0.0335 | 0.0335 | 0.0335 | 65,000 |
15 feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | - |
14 feb 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0425 | 0.0425 | 500 |
13 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 feb 2024 | 0.0510 | 0.0515 | 0.0410 | 0.0500 | 0.0500 | 110,650 |
09 feb 2024 | 0.0510 | 0.0525 | 0.0410 | 0.0410 | 0.0410 | 60,000 |
08 feb 2024 | 0.0500 | 0.0725 | 0.0310 | 0.0570 | 0.0570 | 58,850 |
07 feb 2024 | 0.0310 | 0.0315 | 0.0310 | 0.0315 | 0.0315 | 2,250 |
06 feb 2024 | 0.0310 | 0.0435 | 0.0310 | 0.0310 | 0.0310 | 5,800 |
05 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
*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. |