Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 500 |
26 mar 2024 | 0.0445 | 0.0445 | 0.0351 | 0.0351 | 0.0351 | 13,375 |
25 mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
22 mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 800 |
21 mar 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
20 mar 2024 | 0.0300 | 0.0373 | 0.0270 | 0.0373 | 0.0373 | 90,661 |
19 mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
18 mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
15 mar 2024 | 0.0389 | 0.0389 | 0.0210 | 0.0299 | 0.0299 | 428,200 |
14 mar 2024 | 0.0390 | 0.0390 | 0.0389 | 0.0389 | 0.0389 | 25,162 |
13 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
12 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
11 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 8,000 |
08 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
07 mar 2024 | 0.0450 | 0.0450 | 0.0389 | 0.0389 | 0.0389 | 39,200 |
06 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
05 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
04 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 250 |
01 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
29 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,800 |
28 feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
27 feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 166 |
26 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
23 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
22 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
21 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 7,112 |
20 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300 |
16 feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 4,000 |
15 feb 2024 | 0.0450 | 0.0450 | 0.0438 | 0.0438 | 0.0438 | 10,000 |
14 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
13 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
12 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 1,007 |
09 feb 2024 | 0.0590 | 0.0596 | 0.0435 | 0.0516 | 0.0516 | 16,075 |
08 feb 2024 | 0.0550 | 0.0580 | 0.0415 | 0.0580 | 0.0580 | 45,000 |
07 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
06 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
02 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
01 feb 2024 | 0.0585 | 0.0650 | 0.0585 | 0.0650 | 0.0650 | 21,065 |
31 ene 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
30 ene 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
29 ene 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 97,500 |
26 ene 2024 | 0.0701 | 0.0710 | 0.0701 | 0.0710 | 0.0710 | 6,200 |
25 ene 2024 | 0.0735 | 0.0735 | 0.0723 | 0.0735 | 0.0735 | 100,025 |
24 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 2,440 |
23 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
22 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 4,225 |
19 ene 2024 | 0.0797 | 0.0797 | 0.0736 | 0.0736 | 0.0736 | 9,950 |
18 ene 2024 | 0.0820 | 0.0820 | 0.0751 | 0.0751 | 0.0751 | 19,900 |
17 ene 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
16 ene 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,500 |
12 ene 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 225 |
11 ene 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 82,650 |
10 ene 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 52,038 |
09 ene 2024 | 0.0800 | 0.0875 | 0.0775 | 0.0875 | 0.0875 | 264,382 |
08 ene 2024 | 0.0840 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 384,540 |
05 ene 2024 | 0.0625 | 0.0930 | 0.0625 | 0.0900 | 0.0900 | 616,119 |
04 ene 2024 | 0.0600 | 0.0650 | 0.0525 | 0.0600 | 0.0600 | 326,410 |
03 ene 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 135,004 |
02 ene 2024 | 0.0450 | 0.0580 | 0.0426 | 0.0570 | 0.0570 | 82,563 |
29 dic 2023 | 0.0426 | 0.0449 | 0.0426 | 0.0449 | 0.0449 | 400 |
28 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
27 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,222 |
26 dic 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,000 |
22 dic 2023 | 0.0410 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 24,150 |
21 dic 2023 | 0.0432 | 0.0461 | 0.0410 | 0.0410 | 0.0410 | 500 |
20 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
19 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 dic 2023 | 0.0450 | 0.0564 | 0.0450 | 0.0450 | 0.0450 | 42,350 |
15 dic 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 6,666 |
14 dic 2023 | 0.0386 | 0.0483 | 0.0386 | 0.0483 | 0.0483 | 10,100 |
13 dic 2023 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 10,000 |
12 dic 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
11 dic 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 120 |
08 dic 2023 | 0.0490 | 0.0529 | 0.0490 | 0.0529 | 0.0529 | 7,872 |
07 dic 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
06 dic 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,850 |
05 dic 2023 | 0.0360 | 0.0575 | 0.0360 | 0.0575 | 0.0575 | 4,100 |
04 dic 2023 | 0.0410 | 0.0540 | 0.0310 | 0.0500 | 0.0500 | 131,409 |
01 dic 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
30 nov 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
29 nov 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 7,108 |
28 nov 2023 | 0.0341 | 0.0690 | 0.0341 | 0.0690 | 0.0690 | 1,100 |
27 nov 2023 | 0.0340 | 0.0499 | 0.0340 | 0.0499 | 0.0499 | 3,320 |
24 nov 2023 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 400 |
22 nov 2023 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 1,666 |
21 nov 2023 | 0.0479 | 0.0544 | 0.0479 | 0.0544 | 0.0544 | 400 |
20 nov 2023 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 20,250 |
17 nov 2023 | 0.0588 | 0.0588 | 0.0345 | 0.0361 | 0.0361 | 29,150 |
16 nov 2023 | 0.0300 | 0.0588 | 0.0300 | 0.0588 | 0.0588 | 854 |
15 nov 2023 | 0.0557 | 0.0595 | 0.0557 | 0.0595 | 0.0595 | 6,000 |
14 nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
13 nov 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
10 nov 2023 | 0.0600 | 0.0600 | 0.0490 | 0.0490 | 0.0490 | 20,600 |
09 nov 2023 | 0.0531 | 0.0655 | 0.0491 | 0.0622 | 0.0622 | 37,723 |
08 nov 2023 | 0.0360 | 0.0650 | 0.0355 | 0.0500 | 0.0500 | 188,480 |
07 nov 2023 | 0.0300 | 0.0355 | 0.0300 | 0.0355 | 0.0355 | 190,723 |
06 nov 2023 | 0.0415 | 0.0415 | 0.0290 | 0.0300 | 0.0300 | 154,852 |
03 nov 2023 | 0.0400 | 0.0595 | 0.0400 | 0.0420 | 0.0420 | 139,525 |
02 nov 2023 | 0.0410 | 0.0485 | 0.0400 | 0.0400 | 0.0400 | 42,100 |
*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. |