Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 350,000 |
24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,705 |
22 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
17 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 may 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 284,999 |
15 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
14 may 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 199,879 |
13 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 60,173 |
10 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 104,241 |
08 may 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
07 may 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 124,073 |
06 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 may 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 76,583 |
02 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 39,828 |
01 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
30 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
29 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 31,600 |
26 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
24 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 59,693 |
23 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,500 |
19 abr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 937,925 |
18 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,304 |
17 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,315 |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 498,047 |
11 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
10 abr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 93,705 |
09 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 abr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,094,585 |
05 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
04 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 abr 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 292,020 |
02 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,000 |
27 mar 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 168,500 |
26 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
25 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
18 mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 mar 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 112,750 |
14 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,335 |
13 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 510,646 |
11 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 81,214 |
08 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
05 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 142,629 |
29 feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 412,273 |
28 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,842 |
27 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
21 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 398,986 |
20 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,014 |
19 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,000 |
08 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 194,337 |
02 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
01 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 276,019 |
31 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 127,381 |
30 ene 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 658,800 |
29 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,314 |
25 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 61,830 |
24 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 ene 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
18 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,000 |
17 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 129,875 |
10 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 ene 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 299,875 |
08 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
*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. |