Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.001889 | 0.001990 | 0.001832 | 0.001913 | 0.001913 | 384,888 |
01 may 2024 | 0.001809 | 0.001975 | 0.001722 | 0.001889 | 0.001889 | 255,677 |
30 abr 2024 | 0.001991 | 0.002025 | 0.001723 | 0.001809 | 0.001809 | 242,229 |
29 abr 2024 | 0.002099 | 0.002114 | 0.001935 | 0.001991 | 0.001991 | 220,905 |
28 abr 2024 | 0.002355 | 0.002441 | 0.002049 | 0.002099 | 0.002099 | 829,871 |
27 abr 2024 | 0.001838 | 0.002430 | 0.001835 | 0.002355 | 0.002355 | 832,088 |
26 abr 2024 | 0.001882 | 0.001882 | 0.001774 | 0.001838 | 0.001838 | 208,035 |
25 abr 2024 | 0.001727 | 0.001981 | 0.001705 | 0.001882 | 0.001882 | 361,624 |
24 abr 2024 | 0.001733 | 0.001818 | 0.001684 | 0.001727 | 0.001727 | 263,225 |
23 abr 2024 | 0.001783 | 0.001820 | 0.001709 | 0.001733 | 0.001733 | 194,354 |
22 abr 2024 | 0.001753 | 0.001803 | 0.001710 | 0.001783 | 0.001783 | 179,606 |
21 abr 2024 | 0.001859 | 0.001861 | 0.001737 | 0.001753 | 0.001753 | 332,792 |
20 abr 2024 | 0.001765 | 0.002175 | 0.001765 | 0.001859 | 0.001859 | 696,355 |
19 abr 2024 | 0.001669 | 0.001805 | 0.001624 | 0.001765 | 0.001765 | 498,573 |
18 abr 2024 | 0.001567 | 0.001674 | 0.001498 | 0.001669 | 0.001669 | 315,908 |
17 abr 2024 | 0.001599 | 0.001654 | 0.001520 | 0.001567 | 0.001567 | 297,672 |
16 abr 2024 | 0.001656 | 0.001703 | 0.001502 | 0.001599 | 0.001599 | 363,729 |
15 abr 2024 | 0.001666 | 0.001757 | 0.001475 | 0.001656 | 0.001656 | 398,278 |
14 abr 2024 | 0.001552 | 0.001673 | 0.001516 | 0.001666 | 0.001666 | 332,644 |
13 abr 2024 | 0.001636 | 0.001780 | 0.001519 | 0.001552 | 0.001552 | 480,917 |
12 abr 2024 | 0.001769 | 0.001811 | 0.001548 | 0.001636 | 0.001636 | 437,530 |
11 abr 2024 | 0.001834 | 0.001884 | 0.001732 | 0.001769 | 0.001769 | 238,991 |
10 abr 2024 | 0.001961 | 0.001978 | 0.001824 | 0.001834 | 0.001834 | 298,121 |
09 abr 2024 | 0.002155 | 0.002155 | 0.001941 | 0.001961 | 0.001961 | 517,202 |
08 abr 2024 | 0.001802 | 0.002366 | 0.001766 | 0.002155 | 0.002155 | 768,598 |
07 abr 2024 | 0.001743 | 0.001826 | 0.001670 | 0.001802 | 0.001802 | 323,047 |
06 abr 2024 | 0.001683 | 0.001796 | 0.001648 | 0.001743 | 0.001743 | 327,249 |
05 abr 2024 | 0.001812 | 0.001852 | 0.001598 | 0.001683 | 0.001683 | 729,530 |
04 abr 2024 | 0.002002 | 0.002009 | 0.001706 | 0.001812 | 0.001812 | 535,512 |
03 abr 2024 | 0.001922 | 0.002052 | 0.001914 | 0.002002 | 0.002002 | 395,934 |
02 abr 2024 | 0.002087 | 0.002090 | 0.001883 | 0.001922 | 0.001922 | 347,666 |
01 abr 2024 | 0.001918 | 0.002122 | 0.001669 | 0.002087 | 0.002087 | 1,124,958 |
31 mar 2024 | 0.002071 | 0.002137 | 0.001813 | 0.001918 | 0.001918 | 727,192 |
30 mar 2024 | 0.002096 | 0.002130 | 0.002038 | 0.002071 | 0.002071 | 476,484 |
29 mar 2024 | 0.002256 | 0.002296 | 0.001960 | 0.002096 | 0.002096 | 613,242 |
28 mar 2024 | 0.002271 | 0.002362 | 0.002210 | 0.002256 | 0.002256 | 321,199 |
27 mar 2024 | 0.002354 | 0.002414 | 0.002109 | 0.002271 | 0.002271 | 574,197 |
26 mar 2024 | 0.002397 | 0.002468 | 0.002237 | 0.002354 | 0.002354 | 573,606 |
25 mar 2024 | 0.002384 | 0.002606 | 0.002176 | 0.002397 | 0.002397 | 913,991 |
24 mar 2024 | 0.002404 | 0.002439 | 0.002323 | 0.002384 | 0.002384 | 532,930 |
23 mar 2024 | 0.002485 | 0.002532 | 0.002305 | 0.002404 | 0.002404 | 511,934 |
22 mar 2024 | 0.002501 | 0.002626 | 0.002450 | 0.002485 | 0.002485 | 504,106 |
21 mar 2024 | 0.002755 | 0.002788 | 0.002453 | 0.002501 | 0.002501 | 744,051 |
20 mar 2024 | 0.002644 | 0.002812 | 0.002537 | 0.002755 | 0.002755 | 742,471 |
19 mar 2024 | 0.002569 | 0.003046 | 0.002223 | 0.002644 | 0.002644 | 1,523,385 |
18 mar 2024 | 0.002789 | 0.002988 | 0.002401 | 0.002569 | 0.002569 | 1,185,401 |
17 mar 2024 | 0.002816 | 0.002995 | 0.002581 | 0.002789 | 0.002789 | 1,215,261 |
16 mar 2024 | 0.003588 | 0.003844 | 0.002816 | 0.002816 | 0.002816 | 2,345,978 |
15 mar 2024 | 0.002858 | 0.003630 | 0.002592 | 0.003588 | 0.003588 | 2,809,609 |
14 mar 2024 | 0.002493 | 0.003054 | 0.002148 | 0.002858 | 0.002858 | 2,036,391 |
13 mar 2024 | 0.004309 | 0.005121 | 0.001487 | 0.002493 | 0.002493 | 8,054,090 |
12 mar 2024 | 0.004634 | 0.004993 | 0.003843 | 0.004309 | 0.004309 | 2,301,053 |
11 mar 2024 | 0.004096 | 0.005568 | 0.003402 | 0.004634 | 0.004634 | 8,526,015 |
10 mar 2024 | 0.010810 | 0.011085 | 0.001902 | 0.004096 | 0.004096 | 20,030,177 |
09 mar 2024 | 0.011074 | 0.011542 | 0.010552 | 0.010810 | 0.010810 | 1,744,011 |
08 mar 2024 | 0.010030 | 0.011708 | 0.009992 | 0.011074 | 0.011074 | 4,807,749 |
07 mar 2024 | 0.009996 | 0.010245 | 0.009753 | 0.010030 | 0.010030 | 1,277,068 |
06 mar 2024 | 0.009586 | 0.010485 | 0.008989 | 0.009996 | 0.009996 | 1,629,573 |
05 mar 2024 | 0.009736 | 0.010623 | 0.009157 | 0.009586 | 0.009586 | 2,081,391 |
04 mar 2024 | 0.010071 | 0.010335 | 0.009192 | 0.009736 | 0.009736 | 2,607,410 |
03 mar 2024 | 0.010090 | 0.011490 | 0.009824 | 0.010071 | 0.010071 | 3,257,691 |
02 mar 2024 | 0.010287 | 0.010729 | 0.009981 | 0.010090 | 0.010090 | 1,672,902 |
01 mar 2024 | 0.010437 | 0.010643 | 0.009718 | 0.010287 | 0.010287 | 1,487,906 |
29 feb 2024 | 0.008667 | 0.012032 | 0.008667 | 0.010414 | 0.010414 | 3,288,954 |
28 feb 2024 | 0.008478 | 0.009007 | 0.008355 | 0.008667 | 0.008667 | 983,370 |
27 feb 2024 | 0.008804 | 0.009162 | 0.008478 | 0.008478 | 0.008478 | 997,072 |
26 feb 2024 | 0.008528 | 0.008922 | 0.008476 | 0.008793 | 0.008793 | 793,743 |
25 feb 2024 | 0.008531 | 0.008931 | 0.008079 | 0.008528 | 0.008528 | 1,328,022 |
24 feb 2024 | 0.008307 | 0.008753 | 0.008204 | 0.008531 | 0.008531 | 530,555 |
23 feb 2024 | 0.009131 | 0.009142 | 0.008032 | 0.008307 | 0.008307 | 1,249,605 |
22 feb 2024 | 0.009281 | 0.009445 | 0.009080 | 0.009131 | 0.009131 | 466,075 |
21 feb 2024 | 0.009776 | 0.009797 | 0.009111 | 0.009281 | 0.009281 | 706,883 |
20 feb 2024 | 0.009361 | 0.009910 | 0.008562 | 0.009776 | 0.009776 | 2,213,173 |
19 feb 2024 | 0.009835 | 0.010264 | 0.009178 | 0.009361 | 0.009361 | 1,229,060 |
18 feb 2024 | 0.009850 | 0.010018 | 0.009550 | 0.009910 | 0.009910 | 816,369 |
17 feb 2024 | 0.009999 | 0.010004 | 0.009479 | 0.009851 | 0.009851 | 717,851 |
16 feb 2024 | 0.009974 | 0.010243 | 0.009720 | 0.010001 | 0.010001 | 826,275 |
15 feb 2024 | 0.010166 | 0.010375 | 0.009921 | 0.009974 | 0.009974 | 808,990 |
14 feb 2024 | 0.009987 | 0.010437 | 0.009671 | 0.010164 | 0.010164 | 1,044,768 |
13 feb 2024 | 0.010510 | 0.010714 | 0.009877 | 0.009987 | 0.009987 | 912,182 |
12 feb 2024 | 0.009854 | 0.010514 | 0.009834 | 0.010510 | 0.010510 | 916,245 |
11 feb 2024 | 0.009861 | 0.010415 | 0.009226 | 0.009854 | 0.009854 | 1,886,921 |
10 feb 2024 | 0.008699 | 0.011586 | 0.008695 | 0.009861 | 0.009861 | 3,505,905 |
09 feb 2024 | 0.007543 | 0.008699 | 0.007522 | 0.008699 | 0.008699 | 884,730 |
08 feb 2024 | 0.007723 | 0.008107 | 0.007421 | 0.007543 | 0.007543 | 1,301,701 |
07 feb 2024 | 0.008057 | 0.008067 | 0.007354 | 0.007723 | 0.007723 | 1,147,890 |
06 feb 2024 | 0.007828 | 0.008096 | 0.007380 | 0.008057 | 0.008057 | 868,963 |
05 feb 2024 | 0.007749 | 0.008107 | 0.007659 | 0.007827 | 0.007827 | 535,555 |
04 feb 2024 | 0.008064 | 0.008173 | 0.007665 | 0.007747 | 0.007747 | 584,760 |
03 feb 2024 | 0.008484 | 0.008513 | 0.007999 | 0.008064 | 0.008064 | 695,657 |
02 feb 2024 | 0.009019 | 0.009044 | 0.008418 | 0.008484 | 0.008484 | 1,032,769 |
01 feb 2024 | 0.008771 | 0.009026 | 0.008450 | 0.009019 | 0.009019 | 908,964 |
31 ene 2024 | 0.009400 | 0.009443 | 0.008743 | 0.008771 | 0.008771 | 995,880 |
30 ene 2024 | 0.008753 | 0.009501 | 0.008703 | 0.009400 | 0.009400 | 1,219,168 |
29 ene 2024 | 0.008541 | 0.009211 | 0.008426 | 0.008753 | 0.008753 | 948,247 |
28 ene 2024 | 0.008479 | 0.008882 | 0.008367 | 0.008558 | 0.008558 | 942,604 |
27 ene 2024 | 0.008663 | 0.008698 | 0.008334 | 0.008479 | 0.008479 | 484,352 |
26 ene 2024 | 0.008050 | 0.008721 | 0.007802 | 0.008663 | 0.008663 | 720,188 |
25 ene 2024 | 0.008412 | 0.008412 | 0.007666 | 0.008050 | 0.008050 | 847,630 |
24 ene 2024 | 0.008555 | 0.008722 | 0.008265 | 0.008412 | 0.008412 | 980,327 |
*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. |