Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | - | - | - | - | - | - |
11 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
05 may 2024 | - | - | - | - | - | - |
04 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
28 abr 2024 | - | - | - | - | - | - |
27 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
21 abr 2024 | - | - | - | - | - | - |
20 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | - | - | - | - | - | - |
14 abr 2024 | - | - | - | - | - | - |
13 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
07 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
06 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
05 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
04 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
03 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
02 abr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
01 abr 2024 | 0.003000 | 0.004405 | 0.003000 | 0.003201 | 0.003201 | - |
31 mar 2024 | 0.003702 | 0.005202 | 0.002500 | 0.003000 | 0.003000 | 388 |
30 mar 2024 | 0.006703 | 0.006706 | 0.001601 | 0.003702 | 0.003702 | 1,590 |
29 mar 2024 | 0.005500 | 0.006903 | 0.005400 | 0.006703 | 0.006703 | 301 |
28 mar 2024 | 0.006801 | 0.006801 | 0.004997 | 0.005500 | 0.005500 | 125 |
27 mar 2024 | 0.007000 | 0.007000 | 0.005597 | 0.006801 | 0.006801 | 176 |
26 mar 2024 | 0.008002 | 0.009004 | 0.005698 | 0.007000 | 0.007000 | 632 |
25 mar 2024 | 0.006901 | 0.008103 | 0.004601 | 0.008002 | 0.008002 | 383 |
24 mar 2024 | 0.006702 | 0.009404 | 0.006301 | 0.006901 | 0.006901 | 362 |
23 mar 2024 | 0.006802 | 0.009702 | 0.005699 | 0.006702 | 0.006702 | 1,416 |
22 mar 2024 | 0.004099 | 0.006802 | 0.003999 | 0.006802 | 0.006802 | 1,419,566 |
21 mar 2024 | 0.004903 | 0.005403 | 0.004099 | 0.004099 | 0.004099 | 2,912,714 |
20 mar 2024 | 0.006199 | 0.006201 | 0.003699 | 0.004903 | 0.004903 | 3,990,211 |
19 mar 2024 | 0.007601 | 0.007702 | 0.004097 | 0.006199 | 0.006199 | 4,313,141 |
18 mar 2024 | 0.010193 | 0.010296 | 0.007098 | 0.007601 | 0.007601 | 2,548,975 |
17 mar 2024 | 0.011093 | 0.011394 | 0.009985 | 0.010195 | 0.010195 | 3,359,197 |
16 mar 2024 | 0.010202 | 0.011898 | 0.009696 | 0.011093 | 0.011093 | 4,032,147 |
15 mar 2024 | 0.012695 | 0.013395 | 0.009801 | 0.010202 | 0.010202 | 4,253,674 |
14 mar 2024 | 0.012407 | 0.013689 | 0.011688 | 0.012695 | 0.012695 | 3,737,855 |
13 mar 2024 | 0.012402 | 0.013103 | 0.012006 | 0.012407 | 0.012407 | 3,843,901 |
12 mar 2024 | 0.012602 | 0.013502 | 0.012089 | 0.012402 | 0.012402 | 3,924,760 |
11 mar 2024 | 0.012712 | 0.013317 | 0.012103 | 0.012602 | 0.012602 | 3,683,621 |
10 mar 2024 | 0.013228 | 0.013827 | 0.012327 | 0.012712 | 0.012712 | 2,449,679 |
09 mar 2024 | 0.014131 | 0.014332 | 0.012329 | 0.013228 | 0.013228 | 3,443,891 |
08 mar 2024 | 0.013121 | 0.014547 | 0.012309 | 0.014131 | 0.014131 | 3,710,734 |
07 mar 2024 | 0.014607 | 0.016015 | 0.012219 | 0.013121 | 0.013121 | 3,608,995 |
06 mar 2024 | 0.015218 | 0.015818 | 0.012111 | 0.014607 | 0.014607 | 5,865,152 |
05 mar 2024 | 0.016425 | 0.022407 | 0.012295 | 0.015218 | 0.015218 | 4,758,186 |
04 mar 2024 | 0.015006 | 0.016425 | 0.013311 | 0.016425 | 0.016425 | 3,314,634 |
03 mar 2024 | 0.015111 | 0.016211 | 0.014305 | 0.015006 | 0.015006 | 2,099,329 |
02 mar 2024 | 0.012509 | 0.015918 | 0.011810 | 0.015111 | 0.015111 | 2,795,173 |
01 mar 2024 | 0.012606 | 0.013307 | 0.011205 | 0.012509 | 0.012509 | 2,930,311 |
29 feb 2024 | 0.014314 | 0.014316 | 0.011201 | 0.012606 | 0.012606 | 4,153,002 |
28 feb 2024 | 0.014104 | 0.014607 | 0.012803 | 0.014314 | 0.014314 | 2,925,261 |
27 feb 2024 | 0.013408 | 0.015506 | 0.011710 | 0.014104 | 0.014104 | 2,535,061 |
26 feb 2024 | 0.013700 | 0.016402 | 0.012199 | 0.013408 | 0.013408 | 1,260,509 |
25 feb 2024 | 0.015600 | 0.016401 | 0.011798 | 0.013700 | 0.013700 | 982,195 |
24 feb 2024 | 0.012299 | 0.016399 | 0.011298 | 0.015600 | 0.015600 | 1,599,862 |
23 feb 2024 | 0.012393 | 0.014091 | 0.011198 | 0.012299 | 0.012299 | 1,541,734 |
22 feb 2024 | 0.013601 | 0.014200 | 0.010396 | 0.012393 | 0.012393 | 1,738,818 |
21 feb 2024 | 0.015701 | 0.017002 | 0.013294 | 0.013601 | 0.013601 | 1,786,685 |
20 feb 2024 | 0.016597 | 0.018203 | 0.014495 | 0.015701 | 0.015701 | 1,698,543 |
19 feb 2024 | 0.019900 | 0.021206 | 0.016402 | 0.016597 | 0.016597 | 1,111,829 |
18 feb 2024 | 0.019905 | 0.021302 | 0.019305 | 0.019900 | 0.019900 | 1,047,679 |
17 feb 2024 | 0.021517 | 0.021910 | 0.019601 | 0.019905 | 0.019905 | 1,116,260 |
16 feb 2024 | 0.021020 | 0.021614 | 0.020315 | 0.021517 | 0.021517 | 1,682,340 |
15 feb 2024 | 0.023422 | 0.023523 | 0.019406 | 0.021020 | 0.021020 | 1,641,405 |
14 feb 2024 | 0.022313 | 0.023610 | 0.020106 | 0.023422 | 0.023422 | 1,528,769 |
13 feb 2024 | 0.021404 | 0.023517 | 0.020607 | 0.022313 | 0.022313 | 1,479,137 |
12 feb 2024 | 0.020206 | 0.022011 | 0.019602 | 0.021404 | 0.021404 | 1,149,377 |
11 feb 2024 | 0.020107 | 0.020608 | 0.020006 | 0.020206 | 0.020206 | 903,373 |
10 feb 2024 | 0.020711 | 0.023119 | 0.020007 | 0.020107 | 0.020107 | 1,227,127 |
09 feb 2024 | 0.021203 | 0.021901 | 0.020295 | 0.020711 | 0.020711 | 1,402,251 |
08 feb 2024 | 0.022294 | 0.022998 | 0.020786 | 0.021203 | 0.021203 | 1,164,739 |
07 feb 2024 | 0.023097 | 0.024295 | 0.021283 | 0.022294 | 0.022294 | 932,528 |
06 feb 2024 | 0.026068 | 0.026373 | 0.022876 | 0.023097 | 0.023097 | 873,232 |
05 feb 2024 | 0.020892 | 0.026369 | 0.020789 | 0.026068 | 0.026068 | 889,300 |
04 feb 2024 | 0.020296 | 0.022099 | 0.019296 | 0.020892 | 0.020892 | 543,109 |
03 feb 2024 | 0.020495 | 0.022095 | 0.019291 | 0.020296 | 0.020296 | 727,695 |
*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. |