Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.000103 | 0.000109 | 0.000102 | 0.000109 | 0.000109 | 38,091,004 |
07 may 2024 | 0.000107 | 0.000109 | 0.000102 | 0.000103 | 0.000103 | 25,478,272 |
06 may 2024 | 0.000113 | 0.000122 | 0.000107 | 0.000107 | 0.000107 | 67,709,109 |
05 may 2024 | 0.000109 | 0.000116 | 0.000106 | 0.000113 | 0.000113 | 39,902,122 |
04 may 2024 | 0.000107 | 0.000110 | 0.000106 | 0.000109 | 0.000109 | 23,780,036 |
03 may 2024 | 0.000104 | 0.000108 | 0.000101 | 0.000107 | 0.000107 | 24,073,577 |
02 may 2024 | 0.000100 | 0.000106 | 0.000097 | 0.000104 | 0.000104 | 26,359,613 |
01 may 2024 | 0.000100 | 0.000101 | 0.000093 | 0.000100 | 0.000100 | 32,836,199 |
30 abr 2024 | 0.000105 | 0.000107 | 0.000096 | 0.000100 | 0.000100 | 34,511,202 |
29 abr 2024 | 0.000106 | 0.000106 | 0.000101 | 0.000105 | 0.000105 | 22,382,803 |
28 abr 2024 | 0.000107 | 0.000110 | 0.000105 | 0.000106 | 0.000106 | 16,169,717 |
27 abr 2024 | 0.000106 | 0.000107 | 0.000102 | 0.000107 | 0.000107 | 23,678,627 |
26 abr 2024 | 0.000109 | 0.000114 | 0.000105 | 0.000106 | 0.000106 | 50,661,820 |
25 abr 2024 | 0.000104 | 0.000113 | 0.000101 | 0.000109 | 0.000109 | 33,840,403 |
24 abr 2024 | 0.000111 | 0.000114 | 0.000103 | 0.000104 | 0.000104 | 36,989,445 |
23 abr 2024 | 0.000111 | 0.000118 | 0.000110 | 0.000111 | 0.000111 | 58,811,070 |
22 abr 2024 | 0.000108 | 0.000112 | 0.000107 | 0.000111 | 0.000111 | 24,577,473 |
21 abr 2024 | 0.000110 | 0.000112 | 0.000106 | 0.000108 | 0.000108 | 26,164,034 |
20 abr 2024 | 0.000100 | 0.000113 | 0.000099 | 0.000110 | 0.000110 | 44,141,612 |
19 abr 2024 | 0.000101 | 0.000103 | 0.000092 | 0.000100 | 0.000100 | 35,098,465 |
18 abr 2024 | 0.000098 | 0.000102 | 0.000096 | 0.000101 | 0.000101 | 21,778,715 |
17 abr 2024 | 0.000102 | 0.000103 | 0.000096 | 0.000098 | 0.000098 | 24,960,080 |
16 abr 2024 | 0.000100 | 0.000103 | 0.000096 | 0.000102 | 0.000102 | 33,337,127 |
15 abr 2024 | 0.000103 | 0.000111 | 0.000097 | 0.000100 | 0.000100 | 55,740,270 |
14 abr 2024 | 0.000090 | 0.000104 | 0.000087 | 0.000103 | 0.000103 | 77,054,568 |
13 abr 2024 | 0.000107 | 0.000109 | 0.000074 | 0.000090 | 0.000090 | 102,201,981 |
12 abr 2024 | 0.000129 | 0.000131 | 0.000092 | 0.000107 | 0.000107 | 75,269,786 |
11 abr 2024 | 0.000131 | 0.000132 | 0.000128 | 0.000129 | 0.000129 | 25,243,614 |
10 abr 2024 | 0.000133 | 0.000133 | 0.000125 | 0.000131 | 0.000131 | 35,391,283 |
09 abr 2024 | 0.000142 | 0.000143 | 0.000132 | 0.000133 | 0.000133 | 46,687,662 |
08 abr 2024 | 0.000134 | 0.000144 | 0.000132 | 0.000142 | 0.000142 | 45,750,298 |
07 abr 2024 | 0.000134 | 0.000136 | 0.000132 | 0.000134 | 0.000134 | 27,464,400 |
06 abr 2024 | 0.000133 | 0.000135 | 0.000132 | 0.000134 | 0.000134 | 24,443,448 |
05 abr 2024 | 0.000140 | 0.000140 | 0.000131 | 0.000133 | 0.000133 | 34,866,218 |
04 abr 2024 | 0.000136 | 0.000142 | 0.000134 | 0.000140 | 0.000140 | 32,006,130 |
03 abr 2024 | 0.000137 | 0.000143 | 0.000132 | 0.000136 | 0.000136 | 43,630,604 |
02 abr 2024 | 0.000150 | 0.000150 | 0.000135 | 0.000137 | 0.000137 | 60,151,728 |
01 abr 2024 | 0.000159 | 0.000161 | 0.000146 | 0.000150 | 0.000150 | 61,150,304 |
31 mar 2024 | 0.000152 | 0.000161 | 0.000152 | 0.000159 | 0.000159 | 62,896,793 |
30 mar 2024 | 0.000154 | 0.000156 | 0.000150 | 0.000152 | 0.000152 | 37,277,295 |
29 mar 2024 | 0.000160 | 0.000162 | 0.000152 | 0.000154 | 0.000154 | 48,423,286 |
28 mar 2024 | 0.000154 | 0.000162 | 0.000151 | 0.000160 | 0.000160 | 60,743,259 |
27 mar 2024 | 0.000160 | 0.000162 | 0.000152 | 0.000154 | 0.000154 | 62,692,246 |
26 mar 2024 | 0.000164 | 0.000172 | 0.000159 | 0.000160 | 0.000160 | 101,407,987 |
25 mar 2024 | 0.000161 | 0.000172 | 0.000161 | 0.000164 | 0.000164 | 143,586,442 |
24 mar 2024 | 0.000153 | 0.000165 | 0.000151 | 0.000161 | 0.000161 | 123,524,996 |
23 mar 2024 | 0.000153 | 0.000167 | 0.000145 | 0.000153 | 0.000153 | 184,456,480 |
22 mar 2024 | 0.000143 | 0.000153 | 0.000134 | 0.000153 | 0.000153 | 141,719,371 |
21 mar 2024 | 0.000141 | 0.000145 | 0.000137 | 0.000143 | 0.000143 | 72,282,986 |
20 mar 2024 | 0.000127 | 0.000142 | 0.000124 | 0.000141 | 0.000141 | 74,829,071 |
19 mar 2024 | 0.000141 | 0.000143 | 0.000121 | 0.000127 | 0.000127 | 99,271,903 |
18 mar 2024 | 0.000149 | 0.000153 | 0.000138 | 0.000141 | 0.000141 | 97,798,839 |
17 mar 2024 | 0.000144 | 0.000152 | 0.000136 | 0.000149 | 0.000149 | 73,047,490 |
16 mar 2024 | 0.000160 | 0.000161 | 0.000140 | 0.000144 | 0.000144 | 82,334,621 |
15 mar 2024 | 0.000175 | 0.000177 | 0.000148 | 0.000160 | 0.000160 | 135,243,957 |
14 mar 2024 | 0.000183 | 0.000185 | 0.000166 | 0.000175 | 0.000175 | 106,262,336 |
13 mar 2024 | 0.000185 | 0.000190 | 0.000180 | 0.000183 | 0.000183 | 80,838,218 |
12 mar 2024 | 0.000192 | 0.000193 | 0.000177 | 0.000185 | 0.000185 | 108,324,139 |
11 mar 2024 | 0.000188 | 0.000199 | 0.000179 | 0.000192 | 0.000192 | 140,579,949 |
10 mar 2024 | 0.000196 | 0.000209 | 0.000184 | 0.000188 | 0.000188 | 119,581,868 |
09 mar 2024 | 0.000195 | 0.000198 | 0.000189 | 0.000196 | 0.000196 | 114,288,603 |
08 mar 2024 | 0.000191 | 0.000198 | 0.000184 | 0.000195 | 0.000195 | 183,894,615 |
07 mar 2024 | 0.000194 | 0.000201 | 0.000184 | 0.000191 | 0.000191 | 186,305,521 |
06 mar 2024 | 0.000203 | 0.000228 | 0.000190 | 0.000194 | 0.000194 | 312,231,597 |
05 mar 2024 | 0.000184 | 0.000252 | 0.000161 | 0.000203 | 0.000203 | 871,499,187 |
04 mar 2024 | 0.000182 | 0.000197 | 0.000178 | 0.000184 | 0.000184 | 273,991,849 |
03 mar 2024 | 0.000189 | 0.000195 | 0.000166 | 0.000182 | 0.000182 | 210,407,395 |
02 mar 2024 | 0.000157 | 0.000207 | 0.000154 | 0.000189 | 0.000189 | 494,035,652 |
01 mar 2024 | 0.000140 | 0.000162 | 0.000139 | 0.000157 | 0.000157 | 124,453,492 |
29 feb 2024 | 0.000134 | 0.000156 | 0.000134 | 0.000140 | 0.000140 | 258,013,259 |
28 feb 2024 | 0.000131 | 0.000139 | 0.000115 | 0.000134 | 0.000134 | 134,439,238 |
27 feb 2024 | 0.000129 | 0.000135 | 0.000127 | 0.000131 | 0.000131 | 71,293,187 |
26 feb 2024 | 0.000131 | 0.000131 | 0.000124 | 0.000129 | 0.000129 | 57,884,432 |
25 feb 2024 | 0.000124 | 0.000134 | 0.000122 | 0.000131 | 0.000131 | 83,367,113 |
24 feb 2024 | 0.000121 | 0.000125 | 0.000119 | 0.000124 | 0.000124 | 34,863,996 |
23 feb 2024 | 0.000121 | 0.000125 | 0.000118 | 0.000121 | 0.000121 | 40,746,985 |
22 feb 2024 | 0.000122 | 0.000125 | 0.000120 | 0.000121 | 0.000121 | 36,450,207 |
21 feb 2024 | 0.000124 | 0.000126 | 0.000117 | 0.000122 | 0.000122 | 56,639,430 |
20 feb 2024 | 0.000129 | 0.000130 | 0.000120 | 0.000124 | 0.000124 | 58,664,631 |
19 feb 2024 | 0.000130 | 0.000136 | 0.000128 | 0.000129 | 0.000129 | 57,669,088 |
18 feb 2024 | 0.000130 | 0.000131 | 0.000126 | 0.000130 | 0.000130 | 52,934,509 |
17 feb 2024 | 0.000127 | 0.000132 | 0.000124 | 0.000130 | 0.000130 | 87,007,473 |
16 feb 2024 | 0.000130 | 0.000134 | 0.000124 | 0.000127 | 0.000127 | 64,258,040 |
15 feb 2024 | 0.000118 | 0.000140 | 0.000117 | 0.000130 | 0.000130 | 212,067,505 |
14 feb 2024 | 0.000114 | 0.000118 | 0.000112 | 0.000118 | 0.000118 | 42,182,400 |
13 feb 2024 | 0.000117 | 0.000119 | 0.000112 | 0.000114 | 0.000114 | 37,907,329 |
12 feb 2024 | 0.000114 | 0.000119 | 0.000112 | 0.000117 | 0.000117 | 42,955,961 |
11 feb 2024 | 0.000117 | 0.000119 | 0.000113 | 0.000114 | 0.000114 | 42,925,878 |
10 feb 2024 | 0.000112 | 0.000122 | 0.000112 | 0.000117 | 0.000117 | 102,770,869 |
09 feb 2024 | 0.000107 | 0.000113 | 0.000107 | 0.000112 | 0.000112 | 44,536,826 |
08 feb 2024 | 0.000109 | 0.000113 | 0.000107 | 0.000107 | 0.000107 | 53,811,703 |
07 feb 2024 | 0.000105 | 0.000111 | 0.000105 | 0.000109 | 0.000109 | 44,654,094 |
06 feb 2024 | 0.000111 | 0.000111 | 0.000104 | 0.000105 | 0.000105 | 50,173,511 |
05 feb 2024 | 0.000104 | 0.000115 | 0.000104 | 0.000111 | 0.000111 | 107,552,401 |
04 feb 2024 | 0.000113 | 0.000115 | 0.000101 | 0.000105 | 0.000105 | 170,150,206 |
03 feb 2024 | 0.000096 | 0.000114 | 0.000094 | 0.000113 | 0.000113 | 117,396,727 |
02 feb 2024 | 0.000095 | 0.000096 | 0.000094 | 0.000096 | 0.000096 | 16,648,871 |
01 feb 2024 | 0.000095 | 0.000096 | 0.000092 | 0.000095 | 0.000095 | 21,108,341 |
31 ene 2024 | 0.000098 | 0.000098 | 0.000094 | 0.000095 | 0.000095 | 28,160,272 |
30 ene 2024 | 0.000101 | 0.000102 | 0.000097 | 0.000098 | 0.000098 | 26,542,379 |
*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. |