Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.0375 | 0.0375 | 0.0363 | 0.0375 | 0.0375 | 4,100 |
08 may 2024 | 0.0375 | 0.0388 | 0.0362 | 0.0388 | 0.0388 | 5,705 |
07 may 2024 | 0.0375 | 0.0388 | 0.0362 | 0.0375 | 0.0375 | 28,061 |
06 may 2024 | 0.0372 | 0.0381 | 0.0372 | 0.0372 | 0.0372 | 315,008 |
03 may 2024 | 0.0372 | 0.0390 | 0.0316 | 0.0390 | 0.0390 | 729,027 |
02 may 2024 | 0.0284 | 0.0322 | 0.0284 | 0.0322 | 0.0322 | 14,000 |
01 may 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 3,000 |
30 abr 2024 | 0.0337 | 0.0337 | 0.0275 | 0.0275 | 0.0275 | 2,400 |
29 abr 2024 | 0.0279 | 0.0298 | 0.0255 | 0.0298 | 0.0298 | 5,174 |
26 abr 2024 | 0.0267 | 0.0267 | 0.0260 | 0.0260 | 0.0260 | 200 |
25 abr 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 100 |
24 abr 2024 | 0.0260 | 0.0299 | 0.0260 | 0.0299 | 0.0299 | 7,300 |
23 abr 2024 | 0.0260 | 0.0281 | 0.0260 | 0.0260 | 0.0260 | 8,000 |
22 abr 2024 | 0.0254 | 0.0260 | 0.0254 | 0.0260 | 0.0260 | 1,769 |
19 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,000 |
18 abr 2024 | 0.0271 | 0.0271 | 0.0269 | 0.0269 | 0.0269 | 2,734 |
17 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,750 |
16 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,265 |
15 abr 2024 | 0.0220 | 0.0258 | 0.0220 | 0.0220 | 0.0220 | 109,541 |
12 abr 2024 | 0.0336 | 0.0336 | 0.0261 | 0.0261 | 0.0261 | 82,750 |
11 abr 2024 | 0.0307 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 19,000 |
10 abr 2024 | 0.0332 | 0.0332 | 0.0287 | 0.0287 | 0.0287 | 3,435 |
09 abr 2024 | 0.0300 | 0.0309 | 0.0200 | 0.0305 | 0.0305 | 110,135 |
08 abr 2024 | 0.0364 | 0.0364 | 0.0300 | 0.0334 | 0.0334 | 62,070 |
05 abr 2024 | 0.0326 | 0.0326 | 0.0314 | 0.0314 | 0.0314 | 4,478 |
04 abr 2024 | 0.0369 | 0.0369 | 0.0329 | 0.0329 | 0.0329 | 20,100 |
03 abr 2024 | 0.0327 | 0.0369 | 0.0327 | 0.0369 | 0.0369 | 3,400 |
02 abr 2024 | 0.0300 | 0.0344 | 0.0300 | 0.0344 | 0.0344 | 5,300 |
01 abr 2024 | 0.0335 | 0.0347 | 0.0324 | 0.0347 | 0.0347 | 35,204 |
28 mar 2024 | 0.0368 | 0.0368 | 0.0322 | 0.0323 | 0.0323 | 43,213 |
27 mar 2024 | 0.0326 | 0.0369 | 0.0325 | 0.0325 | 0.0325 | 28,700 |
26 mar 2024 | 0.0369 | 0.0369 | 0.0329 | 0.0329 | 0.0329 | 51,000 |
25 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 420 |
22 mar 2024 | 0.0347 | 0.0369 | 0.0347 | 0.0369 | 0.0369 | 2,000 |
21 mar 2024 | 0.0326 | 0.0340 | 0.0326 | 0.0340 | 0.0340 | 9,200 |
20 mar 2024 | 0.0331 | 0.0351 | 0.0324 | 0.0324 | 0.0324 | 133,600 |
19 mar 2024 | 0.0325 | 0.0374 | 0.0300 | 0.0373 | 0.0373 | 52,000 |
18 mar 2024 | 0.0332 | 0.0377 | 0.0300 | 0.0377 | 0.0377 | 14,600 |
15 mar 2024 | 0.0347 | 0.0379 | 0.0325 | 0.0379 | 0.0379 | 26,600 |
14 mar 2024 | 0.0333 | 0.0350 | 0.0333 | 0.0350 | 0.0350 | 1,200 |
13 mar 2024 | 0.0370 | 0.0379 | 0.0326 | 0.0353 | 0.0353 | 78,200 |
12 mar 2024 | 0.0326 | 0.0326 | 0.0323 | 0.0323 | 0.0323 | 10,150 |
11 mar 2024 | 0.0321 | 0.0349 | 0.0321 | 0.0349 | 0.0349 | 48,211 |
08 mar 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
07 mar 2024 | 0.0200 | 0.0382 | 0.0200 | 0.0332 | 0.0332 | 44,500 |
06 mar 2024 | 0.0368 | 0.0368 | 0.0343 | 0.0343 | 0.0343 | 10,000 |
05 mar 2024 | 0.0356 | 0.0399 | 0.0290 | 0.0290 | 0.0290 | 8,350 |
04 mar 2024 | 0.0200 | 0.0405 | 0.0200 | 0.0300 | 0.0300 | 54,772 |
01 mar 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
29 feb 2024 | 0.0368 | 0.0388 | 0.0345 | 0.0345 | 0.0345 | 69,575 |
28 feb 2024 | 0.0375 | 0.0376 | 0.0350 | 0.0375 | 0.0375 | 54,955 |
27 feb 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 120 |
26 feb 2024 | 0.0395 | 0.0395 | 0.0375 | 0.0375 | 0.0375 | 6,200 |
23 feb 2024 | 0.0450 | 0.0450 | 0.0375 | 0.0408 | 0.0408 | 201,010 |
22 feb 2024 | 0.0421 | 0.0450 | 0.0384 | 0.0400 | 0.0400 | 62,600 |
21 feb 2024 | 0.0430 | 0.0430 | 0.0350 | 0.0424 | 0.0424 | 157,689 |
20 feb 2024 | 0.0421 | 0.0450 | 0.0421 | 0.0426 | 0.0426 | 25,500 |
16 feb 2024 | 0.0200 | 0.0489 | 0.0200 | 0.0450 | 0.0450 | 1,877 |
15 feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 530 |
14 feb 2024 | 0.0199 | 0.0427 | 0.0199 | 0.0426 | 0.0426 | 165,978 |
13 feb 2024 | 0.0470 | 0.0470 | 0.0455 | 0.0455 | 0.0455 | 27,079 |
12 feb 2024 | 0.0532 | 0.0532 | 0.0470 | 0.0470 | 0.0470 | 178,253 |
09 feb 2024 | 0.0527 | 0.0532 | 0.0527 | 0.0532 | 0.0532 | 16,630 |
08 feb 2024 | 0.0500 | 0.0557 | 0.0500 | 0.0529 | 0.0529 | 56,248 |
07 feb 2024 | 0.0606 | 0.0606 | 0.0535 | 0.0535 | 0.0535 | 108,001 |
06 feb 2024 | 0.0518 | 0.0533 | 0.0511 | 0.0533 | 0.0533 | 2,200 |
05 feb 2024 | 0.0515 | 0.0568 | 0.0511 | 0.0511 | 0.0511 | 8,100 |
02 feb 2024 | 0.0500 | 0.0573 | 0.0500 | 0.0540 | 0.0540 | 56,678 |
01 feb 2024 | 0.0600 | 0.0600 | 0.0573 | 0.0573 | 0.0573 | 46,800 |
31 ene 2024 | 0.0610 | 0.0617 | 0.0587 | 0.0587 | 0.0587 | 70,918 |
30 ene 2024 | 0.0582 | 0.0610 | 0.0582 | 0.0610 | 0.0610 | 7,205 |
29 ene 2024 | 0.0612 | 0.0612 | 0.0545 | 0.0610 | 0.0610 | 23,501 |
26 ene 2024 | 0.0580 | 0.0612 | 0.0550 | 0.0582 | 0.0582 | 4,284 |
25 ene 2024 | 0.0612 | 0.0634 | 0.0549 | 0.0556 | 0.0556 | 58,206 |
24 ene 2024 | 0.0590 | 0.0633 | 0.0590 | 0.0633 | 0.0633 | 36,900 |
23 ene 2024 | 0.0633 | 0.0633 | 0.0591 | 0.0591 | 0.0591 | 15,000 |
22 ene 2024 | 0.0634 | 0.0634 | 0.0591 | 0.0631 | 0.0631 | 11,562 |
19 ene 2024 | 0.0630 | 0.0630 | 0.0593 | 0.0593 | 0.0593 | 19,032 |
18 ene 2024 | 0.0590 | 0.0633 | 0.0590 | 0.0590 | 0.0590 | 8,101 |
17 ene 2024 | 0.0625 | 0.0758 | 0.0592 | 0.0592 | 0.0592 | 67,366 |
16 ene 2024 | 0.0800 | 0.0800 | 0.0627 | 0.0627 | 0.0627 | 34,300 |
12 ene 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
11 ene 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 17,000 |
10 ene 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 240 |
09 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,011 |
08 ene 2024 | 0.0599 | 0.0622 | 0.0561 | 0.0622 | 0.0622 | 20,000 |
05 ene 2024 | 0.0563 | 0.0563 | 0.0539 | 0.0563 | 0.0563 | 20,242 |
04 ene 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | - |
03 ene 2024 | 0.1000 | 0.1000 | 0.0557 | 0.0563 | 0.0563 | 34,336 |
02 ene 2024 | 0.0588 | 0.0598 | 0.0585 | 0.0598 | 0.0598 | 19,473 |
29 dic 2023 | 0.0640 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 149,600 |
28 dic 2023 | 0.0600 | 0.0685 | 0.0600 | 0.0660 | 0.0660 | 118,500 |
27 dic 2023 | 0.0631 | 0.0656 | 0.0600 | 0.0600 | 0.0600 | 579,474 |
26 dic 2023 | 0.0540 | 0.0613 | 0.0540 | 0.0550 | 0.0550 | 2,025 |
22 dic 2023 | 0.0637 | 0.0637 | 0.0596 | 0.0596 | 0.0596 | 15,000 |
21 dic 2023 | 0.0675 | 0.0675 | 0.0634 | 0.0657 | 0.0657 | 10,700 |
20 dic 2023 | 0.0631 | 0.0679 | 0.0631 | 0.0632 | 0.0632 | 10,100 |
19 dic 2023 | 0.0700 | 0.0700 | 0.0622 | 0.0680 | 0.0680 | 59,570 |
18 dic 2023 | 0.0585 | 0.0690 | 0.0585 | 0.0690 | 0.0690 | 135,100 |
15 dic 2023 | 0.0611 | 0.0611 | 0.0540 | 0.0598 | 0.0598 | 66,120 |
*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. |