Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0262 | 0.0262 | 0.0260 | 0.0260 | 0.0260 | - |
09 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 may 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
07 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 may 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
03 may 2024 | 0.0244 | 0.0254 | 0.0244 | 0.0254 | 0.0254 | - |
02 may 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
30 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
29 abr 2024 | 0.0278 | 0.0282 | 0.0278 | 0.0282 | 0.0282 | - |
26 abr 2024 | 0.0282 | 0.0290 | 0.0282 | 0.0290 | 0.0290 | - |
25 abr 2024 | 0.0282 | 0.0282 | 0.0280 | 0.0280 | 0.0280 | - |
24 abr 2024 | 0.0282 | 0.0290 | 0.0282 | 0.0290 | 0.0290 | - |
23 abr 2024 | 0.0288 | 0.0290 | 0.0288 | 0.0290 | 0.0290 | - |
22 abr 2024 | 0.0284 | 0.0296 | 0.0284 | 0.0296 | 0.0296 | - |
19 abr 2024 | 0.0286 | 0.0296 | 0.0286 | 0.0296 | 0.0296 | - |
18 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
17 abr 2024 | 0.0286 | 0.0292 | 0.0286 | 0.0292 | 0.0292 | - |
16 abr 2024 | 0.0286 | 0.0286 | 0.0284 | 0.0284 | 0.0284 | - |
15 abr 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
12 abr 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
11 abr 2024 | 0.0290 | 0.0306 | 0.0290 | 0.0306 | 0.0306 | - |
10 abr 2024 | 0.0290 | 0.0304 | 0.0290 | 0.0304 | 0.0304 | - |
09 abr 2024 | 0.0286 | 0.0298 | 0.0286 | 0.0298 | 0.0298 | - |
08 abr 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
05 abr 2024 | 0.0286 | 0.0296 | 0.0286 | 0.0296 | 0.0296 | - |
04 abr 2024 | 0.0288 | 0.0296 | 0.0288 | 0.0296 | 0.0296 | - |
03 abr 2024 | 0.0282 | 0.0294 | 0.0282 | 0.0294 | 0.0294 | - |
02 abr 2024 | 0.0284 | 0.0292 | 0.0284 | 0.0292 | 0.0292 | - |
28 mar 2024 | 0.0278 | 0.0294 | 0.0278 | 0.0294 | 0.0294 | - |
27 mar 2024 | 0.0276 | 0.0290 | 0.0276 | 0.0290 | 0.0290 | - |
26 mar 2024 | 0.0272 | 0.0282 | 0.0272 | 0.0282 | 0.0282 | - |
25 mar 2024 | 0.0272 | 0.0282 | 0.0272 | 0.0282 | 0.0282 | - |
22 mar 2024 | 0.0272 | 0.0282 | 0.0272 | 0.0282 | 0.0282 | - |
21 mar 2024 | 0.0272 | 0.0280 | 0.0272 | 0.0280 | 0.0280 | - |
20 mar 2024 | 0.0272 | 0.0280 | 0.0272 | 0.0280 | 0.0280 | - |
19 mar 2024 | 0.0270 | 0.0278 | 0.0270 | 0.0278 | 0.0278 | - |
18 mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
15 mar 2024 | 0.0272 | 0.0276 | 0.0272 | 0.0276 | 0.0276 | - |
14 mar 2024 | 0.0272 | 0.0278 | 0.0272 | 0.0278 | 0.0278 | - |
13 mar 2024 | 0.0270 | 0.0278 | 0.0270 | 0.0278 | 0.0278 | - |
12 mar 2024 | 0.0268 | 0.0280 | 0.0268 | 0.0280 | 0.0280 | - |
11 mar 2024 | 0.0272 | 0.0276 | 0.0272 | 0.0276 | 0.0276 | - |
08 mar 2024 | 0.0274 | 0.0280 | 0.0274 | 0.0280 | 0.0280 | - |
07 mar 2024 | 0.0272 | 0.0288 | 0.0272 | 0.0288 | 0.0288 | - |
06 mar 2024 | 0.0272 | 0.0288 | 0.0272 | 0.0288 | 0.0288 | - |
05 mar 2024 | 0.0272 | 0.0288 | 0.0272 | 0.0288 | 0.0288 | - |
04 mar 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
01 mar 2024 | 0.0282 | 0.0290 | 0.0282 | 0.0290 | 0.0290 | - |
29 feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | - |
28 feb 2024 | 0.0282 | 0.0294 | 0.0282 | 0.0294 | 0.0294 | - |
27 feb 2024 | 0.0280 | 0.0292 | 0.0280 | 0.0292 | 0.0292 | - |
26 feb 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
23 feb 2024 | 0.0288 | 0.0296 | 0.0288 | 0.0296 | 0.0296 | - |
22 feb 2024 | 0.0292 | 0.0292 | 0.0290 | 0.0290 | 0.0290 | - |
21 feb 2024 | 0.0290 | 0.0304 | 0.0290 | 0.0304 | 0.0304 | - |
20 feb 2024 | 0.0296 | 0.0304 | 0.0296 | 0.0304 | 0.0304 | - |
19 feb 2024 | 0.0296 | 0.0304 | 0.0296 | 0.0304 | 0.0304 | - |
16 feb 2024 | 0.0294 | 0.0302 | 0.0294 | 0.0302 | 0.0302 | - |
15 feb 2024 | 0.0296 | 0.0304 | 0.0296 | 0.0304 | 0.0304 | - |
14 feb 2024 | 0.0296 | 0.0304 | 0.0296 | 0.0304 | 0.0304 | - |
13 feb 2024 | 0.0296 | 0.0304 | 0.0296 | 0.0304 | 0.0304 | - |
12 feb 2024 | 0.0294 | 0.0306 | 0.0294 | 0.0306 | 0.0306 | - |
09 feb 2024 | 0.0294 | 0.0302 | 0.0294 | 0.0302 | 0.0302 | - |
08 feb 2024 | 0.0296 | 0.0306 | 0.0296 | 0.0306 | 0.0306 | - |
07 feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | - |
06 feb 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
05 feb 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
02 feb 2024 | 0.0300 | 0.0302 | 0.0300 | 0.0302 | 0.0302 | - |
01 feb 2024 | 0.0298 | 0.0308 | 0.0298 | 0.0308 | 0.0308 | - |
31 ene 2024 | 0.0312 | 0.0312 | 0.0310 | 0.0310 | 0.0310 | - |
30 ene 2024 | 0.0302 | 0.0314 | 0.0302 | 0.0314 | 0.0314 | - |
29 ene 2024 | 0.0304 | 0.0320 | 0.0304 | 0.0320 | 0.0320 | - |
26 ene 2024 | 0.0314 | 0.0314 | 0.0304 | 0.0304 | 0.0304 | - |
25 ene 2024 | 0.0312 | 0.0326 | 0.0312 | 0.0326 | 0.0326 | - |
24 ene 2024 | 0.0304 | 0.0326 | 0.0304 | 0.0326 | 0.0326 | - |
23 ene 2024 | 0.0316 | 0.0316 | 0.0314 | 0.0314 | 0.0314 | - |
22 ene 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
19 ene 2024 | 0.0336 | 0.0348 | 0.0336 | 0.0348 | 0.0348 | - |
18 ene 2024 | 0.0352 | 0.0352 | 0.0336 | 0.0336 | 0.0336 | - |
17 ene 2024 | 0.0340 | 0.0358 | 0.0340 | 0.0358 | 0.0358 | - |
16 ene 2024 | 0.0304 | 0.0350 | 0.0304 | 0.0350 | 0.0350 | - |
15 ene 2024 | 0.0292 | 0.0308 | 0.0292 | 0.0308 | 0.0308 | - |
12 ene 2024 | 0.0292 | 0.0296 | 0.0292 | 0.0296 | 0.0296 | - |
11 ene 2024 | 0.0286 | 0.0294 | 0.0286 | 0.0294 | 0.0294 | - |
10 ene 2024 | 0.0294 | 0.0296 | 0.0294 | 0.0296 | 0.0296 | - |
09 ene 2024 | 0.0286 | 0.0296 | 0.0286 | 0.0296 | 0.0296 | - |
08 ene 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
05 ene 2024 | 0.0274 | 0.0290 | 0.0274 | 0.0290 | 0.0290 | - |
04 ene 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
03 ene 2024 | 0.0276 | 0.0288 | 0.0276 | 0.0288 | 0.0288 | - |
02 ene 2024 | 0.0262 | 0.0280 | 0.0262 | 0.0280 | 0.0280 | - |
29 dic 2023 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
28 dic 2023 | 0.0254 | 0.0298 | 0.0254 | 0.0298 | 0.0298 | - |
27 dic 2023 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
22 dic 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 dic 2023 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
20 dic 2023 | 0.0282 | 0.0282 | 0.0270 | 0.0270 | 0.0270 | - |
19 dic 2023 | 0.0284 | 0.0284 | 0.0282 | 0.0282 | 0.0282 | - |
18 dic 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 dic 2023 | 0.0292 | 0.0298 | 0.0292 | 0.0298 | 0.0298 | - |
*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. |