Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 279,237 |
02 may 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 7,910,766 |
30 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,416,189 |
29 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 435,376 |
26 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 32,864 |
25 abr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 462,399 |
24 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 334,199 |
23 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,362,805 |
22 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 555,566 |
19 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 65,146 |
18 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 27,662 |
17 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 56,161 |
16 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 83,946 |
15 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 217,628 |
12 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 34,596 |
11 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 23,853 |
10 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 62,373 |
09 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 69,789 |
08 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 206,935 |
05 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,357 |
04 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 22,901 |
03 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 34,888 |
02 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,770 |
01 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 51,156 |
27 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 367,567 |
26 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 214,341 |
25 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 19,129 |
22 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 872,557 |
21 mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 137,977 |
20 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 224,107 |
19 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 109,387 |
15 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 24,112 |
14 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 44,183 |
13 mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 44,494 |
12 mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 8,737 |
11 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 622,605 |
08 mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,810,435 |
07 mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,695,885 |
06 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,036,419 |
05 mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 124,645 |
04 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 167,592 |
01 mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,840,578 |
29 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,662,623 |
28 feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 135,176 |
27 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,285 |
26 feb 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,516,931 |
23 feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 735,322 |
22 feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 227,095 |
21 feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 280,098 |
20 feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 227,439 |
19 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 197,053 |
16 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 256,775 |
15 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 160,490 |
14 feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 115,145 |
13 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 43,602 |
12 feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,382,508 |
09 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 578,047 |
08 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 250,321 |
07 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 185,387 |
06 feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 477,903 |
02 feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 169,873 |
01 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 82,234 |
31 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 564,944 |
30 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,955 |
29 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 146,596 |
26 ene 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 276,194 |
25 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 102,860 |
24 ene 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 791,054 |
23 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,811 |
22 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 194,077 |
19 ene 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 18,916 |
18 ene 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,450 |
17 ene 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 636,703 |
16 ene 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 92,177 |
15 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 83,068 |
12 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 80,409 |
11 ene 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 412,821 |
10 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,051 |
09 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 89,076 |
08 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 107,472 |
05 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 29,765 |
04 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 18,452 |
03 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 29,964 |
02 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,898 |
29 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,467 |
28 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 672,545 |
27 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 101,362 |
26 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,250 |
22 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,016 |
21 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,136 |
20 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,756 |
19 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 60,756 |
18 dic 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 52,239 |
15 dic 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,056,550 |
14 dic 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 258,920 |
13 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 32,560 |
11 dic 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 15,629 |
08 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,342,428 |
07 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,541,943 |
06 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 30,489 |
*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. |