Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
02 jun 2024 | - | - | - | - | - | - |
01 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | - | - | - | - | - | - |
26 may 2024 | - | - | - | - | - | - |
25 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
19 may 2024 | - | - | - | - | - | - |
18 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | - | - | - | - | - | - |
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 |
*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. |