Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0028 | 0.0035 | 0.0026 | 0.0030 | 0.0030 | 265,000 |
09 may 2024 | 0.0037 | 0.0037 | 0.0028 | 0.0033 | 0.0033 | 502,001 |
08 may 2024 | 0.0043 | 0.0043 | 0.0038 | 0.0042 | 0.0042 | 72,000 |
07 may 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
06 may 2024 | 0.0047 | 0.0047 | 0.0043 | 0.0046 | 0.0046 | 235,000 |
03 may 2024 | 0.0048 | 0.0048 | 0.0042 | 0.0042 | 0.0042 | 105,000 |
02 may 2024 | 0.0048 | 0.0048 | 0.0044 | 0.0045 | 0.0045 | 39,999 |
01 may 2024 | 0.0044 | 0.0048 | 0.0044 | 0.0045 | 0.0045 | 190,000 |
30 abr 2024 | 0.0037 | 0.0049 | 0.0037 | 0.0044 | 0.0044 | 1,638,500 |
29 abr 2024 | 0.0049 | 0.0049 | 0.0035 | 0.0035 | 0.0035 | 1,430,000 |
26 abr 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0050 | 0.0050 | 89,500 |
25 abr 2024 | 0.0053 | 0.0054 | 0.0046 | 0.0054 | 0.0054 | 483,000 |
24 abr 2024 | 0.0053 | 0.0054 | 0.0047 | 0.0053 | 0.0053 | 1,943,753 |
23 abr 2024 | 0.0052 | 0.0053 | 0.0049 | 0.0053 | 0.0053 | 2,310,000 |
22 abr 2024 | 0.0057 | 0.0057 | 0.0049 | 0.0049 | 0.0049 | 1,296,001 |
19 abr 2024 | 0.0041 | 0.0063 | 0.0041 | 0.0051 | 0.0051 | 2,619,920 |
18 abr 2024 | 0.0032 | 0.0048 | 0.0032 | 0.0045 | 0.0045 | 673,162 |
17 abr 2024 | 0.0049 | 0.0051 | 0.0042 | 0.0042 | 0.0042 | 254,108 |
16 abr 2024 | 0.0067 | 0.0067 | 0.0040 | 0.0059 | 0.0059 | 1,569,731 |
15 abr 2024 | 0.0052 | 0.0068 | 0.0049 | 0.0068 | 0.0068 | 981,901 |
12 abr 2024 | 0.0056 | 0.0056 | 0.0050 | 0.0052 | 0.0052 | 730,900 |
11 abr 2024 | 0.0059 | 0.0059 | 0.0050 | 0.0056 | 0.0056 | 1,188,500 |
10 abr 2024 | 0.0058 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | 806,860 |
09 abr 2024 | 0.0060 | 0.0064 | 0.0060 | 0.0060 | 0.0060 | 160,000 |
08 abr 2024 | 0.0063 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 850,250 |
05 abr 2024 | 0.0064 | 0.0065 | 0.0060 | 0.0064 | 0.0064 | 1,864,000 |
04 abr 2024 | 0.0058 | 0.0061 | 0.0058 | 0.0060 | 0.0060 | 208,000 |
03 abr 2024 | 0.0056 | 0.0067 | 0.0056 | 0.0065 | 0.0065 | 4,281,960 |
02 abr 2024 | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 0.0056 | 304,382 |
01 abr 2024 | 0.0058 | 0.0068 | 0.0058 | 0.0065 | 0.0065 | 215,509 |
28 mar 2024 | 0.0060 | 0.0067 | 0.0060 | 0.0067 | 0.0067 | 295,001 |
27 mar 2024 | 0.0052 | 0.0067 | 0.0052 | 0.0064 | 0.0064 | 1,437,000 |
26 mar 2024 | 0.0052 | 0.0053 | 0.0050 | 0.0052 | 0.0052 | 572,500 |
25 mar 2024 | 0.0058 | 0.0062 | 0.0051 | 0.0054 | 0.0054 | 587,720 |
22 mar 2024 | 0.0069 | 0.0069 | 0.0055 | 0.0062 | 0.0062 | 702,337 |
21 mar 2024 | 0.0053 | 0.0069 | 0.0050 | 0.0069 | 0.0069 | 315,001 |
20 mar 2024 | 0.0059 | 0.0062 | 0.0049 | 0.0056 | 0.0056 | 1,556,670 |
19 mar 2024 | 0.0074 | 0.0074 | 0.0059 | 0.0059 | 0.0059 | 1,069,370 |
18 mar 2024 | 0.0063 | 0.0078 | 0.0060 | 0.0074 | 0.0074 | 5,905,179 |
15 mar 2024 | 0.0058 | 0.0069 | 0.0049 | 0.0065 | 0.0065 | 2,700,572 |
14 mar 2024 | 0.0068 | 0.0069 | 0.0060 | 0.0065 | 0.0065 | 429,974 |
13 mar 2024 | 0.0067 | 0.0069 | 0.0060 | 0.0068 | 0.0068 | 2,058,250 |
12 mar 2024 | 0.0066 | 0.0068 | 0.0047 | 0.0067 | 0.0067 | 471,062 |
11 mar 2024 | 0.0056 | 0.0070 | 0.0056 | 0.0065 | 0.0065 | 5,554,544 |
08 mar 2024 | 0.0048 | 0.0058 | 0.0045 | 0.0058 | 0.0058 | 5,447,010 |
07 mar 2024 | 0.0046 | 0.0048 | 0.0039 | 0.0048 | 0.0048 | 2,055,918 |
06 mar 2024 | 0.0047 | 0.0049 | 0.0043 | 0.0046 | 0.0046 | 2,824,549 |
05 mar 2024 | 0.0033 | 0.0054 | 0.0033 | 0.0042 | 0.0042 | 4,115,015 |
04 mar 2024 | 0.0033 | 0.0038 | 0.0028 | 0.0037 | 0.0037 | 2,490,121 |
01 mar 2024 | 0.0030 | 0.0037 | 0.0030 | 0.0033 | 0.0033 | 196,900 |
29 feb 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
28 feb 2024 | 0.0024 | 0.0037 | 0.0024 | 0.0033 | 0.0033 | 668,926 |
27 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 194,074 |
26 feb 2024 | 0.0027 | 0.0037 | 0.0027 | 0.0037 | 0.0037 | 370,966 |
23 feb 2024 | 0.0028 | 0.0031 | 0.0027 | 0.0031 | 0.0031 | 1,720,100 |
22 feb 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
21 feb 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
20 feb 2024 | 0.0026 | 0.0036 | 0.0026 | 0.0034 | 0.0034 | 303,646 |
16 feb 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 0.0036 | 13,784 |
15 feb 2024 | 0.0030 | 0.0037 | 0.0030 | 0.0037 | 0.0037 | 267,601 |
14 feb 2024 | 0.0033 | 0.0038 | 0.0023 | 0.0035 | 0.0035 | 287,000 |
13 feb 2024 | 0.0029 | 0.0038 | 0.0026 | 0.0038 | 0.0038 | 982,483 |
12 feb 2024 | 0.0037 | 0.0037 | 0.0026 | 0.0027 | 0.0027 | 1,864,977 |
09 feb 2024 | 0.0033 | 0.0037 | 0.0025 | 0.0031 | 0.0031 | 996,055 |
08 feb 2024 | 0.0037 | 0.0037 | 0.0032 | 0.0037 | 0.0037 | 37,001 |
07 feb 2024 | 0.0030 | 0.0038 | 0.0029 | 0.0037 | 0.0037 | 4,493,510 |
06 feb 2024 | 0.0024 | 0.0033 | 0.0024 | 0.0033 | 0.0033 | 3,123,410 |
05 feb 2024 | 0.0020 | 0.0029 | 0.0019 | 0.0029 | 0.0029 | 3,375,166 |
02 feb 2024 | 0.0022 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 150,000 |
01 feb 2024 | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 248,000 |
31 ene 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 400,000 |
30 ene 2024 | 0.0024 | 0.0028 | 0.0024 | 0.0027 | 0.0027 | 1,151,000 |
29 ene 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 0.0025 | 3,344 |
26 ene 2024 | 0.0024 | 0.0028 | 0.0022 | 0.0028 | 0.0028 | 293,239 |
25 ene 2024 | 0.0024 | 0.0030 | 0.0024 | 0.0028 | 0.0028 | 318,001 |
24 ene 2024 | 0.0030 | 0.0030 | 0.0019 | 0.0030 | 0.0030 | 618,449 |
23 ene 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 35,748 |
22 ene 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 11,515 |
19 ene 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 174,512 |
18 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 45,854 |
17 ene 2024 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 0.0030 | 254,882 |
16 ene 2024 | 0.0026 | 0.0033 | 0.0023 | 0.0029 | 0.0029 | 543,620 |
12 ene 2024 | 0.0024 | 0.0026 | 0.0019 | 0.0026 | 0.0026 | 2,896,009 |
11 ene 2024 | 0.0021 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 293,000 |
10 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
09 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
08 ene 2024 | 0.0018 | 0.0027 | 0.0018 | 0.0027 | 0.0027 | 95,000 |
05 ene 2024 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 120,000 |
04 ene 2024 | 0.0020 | 0.0030 | 0.0019 | 0.0022 | 0.0022 | 6,801,858 |
03 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 ene 2024 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 432,000 |
29 dic 2023 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 66,502 |
28 dic 2023 | 0.0016 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,510,002 |
27 dic 2023 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 23,308 |
26 dic 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 804,042 |
22 dic 2023 | 0.0019 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 986,100 |
21 dic 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
20 dic 2023 | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 348,028 |
19 dic 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 1,110,301 |
18 dic 2023 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 15,001 |
*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. |