Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.0312 | 0.0316 | 0.0300 | 0.0318 | 0.0318 | 928 |
10 may 2024 | 0.0312 | 0.0316 | 0.0300 | 0.0310 | 0.0310 | 1,367,579 |
09 may 2024 | 0.0312 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,603,481 |
08 may 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 50,000 |
07 may 2024 | 0.0310 | 0.0318 | 0.0308 | 0.0310 | 0.0310 | 197,756 |
06 may 2024 | 0.0306 | 0.0310 | 0.0306 | 0.0310 | 0.0310 | 105,355 |
03 may 2024 | 0.0294 | 0.0310 | 0.0292 | 0.0304 | 0.0304 | 1,055,912 |
02 may 2024 | 0.0320 | 0.0330 | 0.0282 | 0.0300 | 0.0300 | 6,811,330 |
30 abr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
29 abr 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0332 | 0.0332 | 15,000 |
26 abr 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 16,000 |
25 abr 2024 | 0.0332 | 0.0332 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
24 abr 2024 | 0.0344 | 0.0344 | 0.0332 | 0.0340 | 0.0340 | 33,945 |
23 abr 2024 | 0.0328 | 0.0346 | 0.0328 | 0.0340 | 0.0340 | 73,368 |
22 abr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
19 abr 2024 | 0.0334 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 2,500 |
18 abr 2024 | 0.0336 | 0.0350 | 0.0322 | 0.0338 | 0.0338 | 1,352,906 |
17 abr 2024 | 0.0348 | 0.0348 | 0.0336 | 0.0342 | 0.0342 | 254,514 |
16 abr 2024 | 0.0338 | 0.0338 | 0.0334 | 0.0334 | 0.0334 | 100,000 |
15 abr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
12 abr 2024 | 0.0356 | 0.0358 | 0.0356 | 0.0358 | 0.0358 | 2,500 |
11 abr 2024 | 0.0354 | 0.0356 | 0.0340 | 0.0356 | 0.0356 | 63,950 |
10 abr 2024 | 0.0350 | 0.0364 | 0.0336 | 0.0354 | 0.0354 | 1,491,866 |
09 abr 2024 | 0.0336 | 0.0348 | 0.0336 | 0.0348 | 0.0348 | 244,892 |
08 abr 2024 | 0.0346 | 0.0348 | 0.0346 | 0.0348 | 0.0348 | 512,823 |
05 abr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 634 |
04 abr 2024 | 0.0336 | 0.0346 | 0.0336 | 0.0346 | 0.0346 | 62,600 |
03 abr 2024 | 0.0340 | 0.0344 | 0.0340 | 0.0344 | 0.0344 | 327,403 |
02 abr 2024 | 0.0344 | 0.0344 | 0.0334 | 0.0342 | 0.0342 | 25,000 |
28 mar 2024 | 0.0332 | 0.0344 | 0.0332 | 0.0344 | 0.0344 | 1,200 |
27 mar 2024 | 0.0326 | 0.0340 | 0.0324 | 0.0340 | 0.0340 | 601,176 |
26 mar 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 108,942 |
25 mar 2024 | 0.0330 | 0.0332 | 0.0320 | 0.0332 | 0.0332 | 281,832 |
22 mar 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 102,710 |
21 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 66,376 |
20 mar 2024 | 0.0328 | 0.0330 | 0.0322 | 0.0330 | 0.0330 | 113,400 |
19 mar 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 5,700 |
18 mar 2024 | 0.0326 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 220,841 |
15 mar 2024 | 0.0328 | 0.0328 | 0.0320 | 0.0326 | 0.0326 | 37,500 |
14 mar 2024 | 0.0324 | 0.0328 | 0.0322 | 0.0328 | 0.0328 | 74,760 |
13 mar 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 122,200 |
12 mar 2024 | 0.0318 | 0.0330 | 0.0318 | 0.0330 | 0.0330 | 63,800 |
11 mar 2024 | 0.0320 | 0.0330 | 0.0318 | 0.0326 | 0.0326 | 411,500 |
08 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 61,015 |
07 mar 2024 | 0.0338 | 0.0338 | 0.0320 | 0.0338 | 0.0338 | 132,600 |
06 mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
05 mar 2024 | 0.0328 | 0.0340 | 0.0326 | 0.0338 | 0.0338 | 910,241 |
04 mar 2024 | 0.0340 | 0.0340 | 0.0322 | 0.0324 | 0.0324 | 624,684 |
01 mar 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 82,700 |
29 feb 2024 | 0.0330 | 0.0344 | 0.0330 | 0.0340 | 0.0340 | 1,024,071 |
28 feb 2024 | 0.0332 | 0.0346 | 0.0330 | 0.0344 | 0.0344 | 461,500 |
27 feb 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 1,812 |
26 feb 2024 | 0.0348 | 0.0348 | 0.0330 | 0.0330 | 0.0330 | 51,512 |
23 feb 2024 | 0.0338 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 999,451 |
22 feb 2024 | 0.0342 | 0.0350 | 0.0334 | 0.0340 | 0.0340 | 428,874 |
21 feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 8,300 |
20 feb 2024 | 0.0344 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 382,380 |
19 feb 2024 | 0.0344 | 0.0356 | 0.0344 | 0.0354 | 0.0354 | 114,837 |
16 feb 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0352 | 0.0352 | 105,000 |
15 feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 4,662 |
14 feb 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 165,430 |
13 feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 80,000 |
12 feb 2024 | 0.0346 | 0.0356 | 0.0346 | 0.0356 | 0.0356 | 161,499 |
09 feb 2024 | 0.0356 | 0.0358 | 0.0346 | 0.0352 | 0.0352 | 810,000 |
08 feb 2024 | 0.0350 | 0.0358 | 0.0346 | 0.0356 | 0.0356 | 420,071 |
07 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 feb 2024 | 0.0362 | 0.0362 | 0.0348 | 0.0360 | 0.0360 | 66,540 |
05 feb 2024 | 0.0362 | 0.0362 | 0.0352 | 0.0362 | 0.0362 | 265,000 |
02 feb 2024 | 0.0350 | 0.0362 | 0.0350 | 0.0352 | 0.0352 | 246,485 |
01 feb 2024 | 0.0352 | 0.0358 | 0.0348 | 0.0358 | 0.0358 | 541,550 |
31 ene 2024 | 0.0366 | 0.0366 | 0.0344 | 0.0360 | 0.0360 | 3,144,134 |
30 ene 2024 | 0.0360 | 0.0368 | 0.0360 | 0.0364 | 0.0364 | 176,657 |
29 ene 2024 | 0.0354 | 0.0372 | 0.0350 | 0.0370 | 0.0370 | 296,320 |
26 ene 2024 | 0.0364 | 0.0378 | 0.0354 | 0.0354 | 0.0354 | 786,500 |
25 ene 2024 | 0.0374 | 0.0376 | 0.0374 | 0.0376 | 0.0376 | 252,200 |
24 ene 2024 | 0.0364 | 0.0378 | 0.0360 | 0.0376 | 0.0376 | 430,251 |
23 ene 2024 | 0.0364 | 0.0364 | 0.0350 | 0.0364 | 0.0364 | 1,827,311 |
22 ene 2024 | 0.0396 | 0.0396 | 0.0366 | 0.0378 | 0.0378 | 2,864,093 |
19 ene 2024 | 0.0406 | 0.0406 | 0.0384 | 0.0398 | 0.0398 | 790,686 |
18 ene 2024 | 0.0402 | 0.0414 | 0.0386 | 0.0386 | 0.0386 | 1,980,741 |
17 ene 2024 | 0.0408 | 0.0430 | 0.0388 | 0.0408 | 0.0408 | 5,606,758 |
16 ene 2024 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 0.0400 | 11,134,608 |
15 ene 2024 | 0.0342 | 0.0360 | 0.0342 | 0.0358 | 0.0358 | 1,354,184 |
12 ene 2024 | 0.0344 | 0.0348 | 0.0342 | 0.0346 | 0.0346 | 440,175 |
11 ene 2024 | 0.0334 | 0.0344 | 0.0334 | 0.0344 | 0.0344 | 142,500 |
10 ene 2024 | 0.0344 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 820,363 |
09 ene 2024 | 0.0344 | 0.0346 | 0.0344 | 0.0346 | 0.0346 | 353,418 |
08 ene 2024 | 0.0332 | 0.0344 | 0.0332 | 0.0338 | 0.0338 | 2,851 |
05 ene 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 167,628 |
04 ene 2024 | 0.0344 | 0.0346 | 0.0340 | 0.0344 | 0.0344 | 250,092 |
03 ene 2024 | 0.0330 | 0.0338 | 0.0326 | 0.0338 | 0.0338 | 128,453 |
02 ene 2024 | 0.0336 | 0.0344 | 0.0324 | 0.0330 | 0.0330 | 632,400 |
29 dic 2023 | 0.0348 | 0.0348 | 0.0310 | 0.0312 | 0.0312 | 1,567,807 |
28 dic 2023 | 0.0318 | 0.0348 | 0.0304 | 0.0348 | 0.0348 | 1,674,120 |
27 dic 2023 | 0.0302 | 0.0320 | 0.0302 | 0.0320 | 0.0320 | 1,064,174 |
22 dic 2023 | 0.0320 | 0.0326 | 0.0312 | 0.0320 | 0.0320 | 3,256,574 |
21 dic 2023 | 0.0320 | 0.0324 | 0.0316 | 0.0322 | 0.0322 | 3,303,335 |
20 dic 2023 | 0.0332 | 0.0336 | 0.0318 | 0.0320 | 0.0320 | 1,383,829 |
19 dic 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0332 | 0.0332 | 4,833,004 |
18 dic 2023 | 0.0340 | 0.0346 | 0.0340 | 0.0340 | 0.0340 | 267,029 |
*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. |