Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 2,317,258 |
06 may 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0013 | 0.0013 | 677,687 |
03 may 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 2,591,770 |
02 may 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 901,164 |
01 may 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 3,566,293 |
30 abr 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 2,004,533 |
29 abr 2024 | 0.0016 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 1,340,532 |
26 abr 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 1,991,943 |
25 abr 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 378,225 |
24 abr 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 1,527,725 |
23 abr 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 10,457,278 |
22 abr 2024 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 456,716 |
19 abr 2024 | 0.0021 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 5,973,653 |
18 abr 2024 | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 0.0020 | 2,061,203 |
17 abr 2024 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 7,718,612 |
16 abr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 107,461 |
15 abr 2024 | 0.0024 | 0.0027 | 0.0024 | 0.0026 | 0.0026 | 1,741,429 |
12 abr 2024 | 0.0025 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | 4,310,832 |
11 abr 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 45,670 |
10 abr 2024 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 416,571 |
09 abr 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 891,274 |
08 abr 2024 | 0.0026 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 2,097,542 |
05 abr 2024 | 0.0028 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 606,587 |
04 abr 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0029 | 0.0029 | 1,180,682 |
03 abr 2024 | 0.0026 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 913,825 |
02 abr 2024 | 0.0027 | 0.0034 | 0.0024 | 0.0028 | 0.0028 | 1,708,338 |
01 abr 2024 | 0.0027 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 580,295 |
28 mar 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 152,890 |
27 mar 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 1,347,700 |
26 mar 2024 | 0.0026 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 10,408,721 |
25 mar 2024 | 0.0026 | 0.0027 | 0.0020 | 0.0026 | 0.0026 | 2,144,861 |
22 mar 2024 | 0.0028 | 0.0030 | 0.0024 | 0.0024 | 0.0024 | 2,623,250 |
21 mar 2024 | 0.0024 | 0.0034 | 0.0024 | 0.0027 | 0.0027 | 1,167,037 |
20 mar 2024 | 0.0029 | 0.0036 | 0.0025 | 0.0033 | 0.0033 | 1,641,166 |
19 mar 2024 | 0.0026 | 0.0040 | 0.0026 | 0.0028 | 0.0028 | 5,302,308 |
18 mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0028 | 0.0028 | 2,236,523 |
15 mar 2024 | 0.0035 | 0.0035 | 0.0024 | 0.0024 | 0.0024 | 1,803,781 |
14 mar 2024 | 0.0035 | 0.0035 | 0.0023 | 0.0025 | 0.0025 | 6,448,659 |
13 mar 2024 | 0.0030 | 0.0037 | 0.0028 | 0.0029 | 0.0029 | 1,551,551 |
12 mar 2024 | 0.0033 | 0.0040 | 0.0027 | 0.0028 | 0.0028 | 3,590,703 |
11 mar 2024 | 0.0037 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 3,512,373 |
08 mar 2024 | 0.0038 | 0.0039 | 0.0024 | 0.0033 | 0.0033 | 3,621,620 |
07 mar 2024 | 0.0024 | 0.0040 | 0.0024 | 0.0034 | 0.0034 | 4,193,237 |
06 mar 2024 | 0.0044 | 0.0044 | 0.0030 | 0.0030 | 0.0030 | 5,089,685 |
05 mar 2024 | 0.0029 | 0.0040 | 0.0029 | 0.0035 | 0.0035 | 4,462,752 |
04 mar 2024 | 0.0033 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,273,848 |
01 mar 2024 | 0.0032 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 5,898,212 |
29 feb 2024 | 0.0036 | 0.0044 | 0.0033 | 0.0033 | 0.0033 | 979,521 |
28 feb 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0038 | 0.0038 | 3,234,633 |
27 feb 2024 | 0.0033 | 0.0047 | 0.0033 | 0.0034 | 0.0034 | 5,468,232 |
26 feb 2024 | 0.0032 | 0.0044 | 0.0032 | 0.0041 | 0.0041 | 1,429,643 |
23 feb 2024 | 0.0032 | 0.0046 | 0.0030 | 0.0032 | 0.0032 | 3,691,645 |
22 feb 2024 | 0.0040 | 0.0045 | 0.0030 | 0.0038 | 0.0038 | 3,810,634 |
21 feb 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0039 | 0.0039 | 173,694 |
20 feb 2024 | 0.0046 | 0.0046 | 0.0040 | 0.0041 | 0.0041 | 1,046,807 |
16 feb 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0040 | 0.0040 | 5,766,615 |
15 feb 2024 | 0.0038 | 0.0041 | 0.0032 | 0.0037 | 0.0037 | 2,172,593 |
14 feb 2024 | 0.0038 | 0.0040 | 0.0035 | 0.0037 | 0.0037 | 2,684,445 |
13 feb 2024 | 0.0039 | 0.0039 | 0.0032 | 0.0032 | 0.0032 | 637,822 |
12 feb 2024 | 0.0035 | 0.0045 | 0.0030 | 0.0039 | 0.0039 | 3,128,933 |
09 feb 2024 | 0.0035 | 0.0037 | 0.0029 | 0.0033 | 0.0033 | 3,286,276 |
08 feb 2024 | 0.0033 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 2,112,429 |
07 feb 2024 | 0.0030 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 73,921 |
06 feb 2024 | 0.0025 | 0.0033 | 0.0025 | 0.0027 | 0.0027 | 324,350 |
05 feb 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 316,175 |
02 feb 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 83,250 |
01 feb 2024 | 0.0033 | 0.0033 | 0.0027 | 0.0027 | 0.0027 | 198,082 |
31 ene 2024 | 0.0024 | 0.0036 | 0.0012 | 0.0030 | 0.0030 | 2,611,711 |
30 ene 2024 | 0.0027 | 0.0035 | 0.0027 | 0.0035 | 0.0035 | 379,684 |
29 ene 2024 | 0.0024 | 0.0030 | 0.0024 | 0.0027 | 0.0027 | 715,094 |
26 ene 2024 | 0.0034 | 0.0034 | 0.0024 | 0.0025 | 0.0025 | 5,615,915 |
25 ene 2024 | 0.0027 | 0.0034 | 0.0027 | 0.0034 | 0.0034 | 2,259,272 |
24 ene 2024 | 0.0032 | 0.0040 | 0.0027 | 0.0030 | 0.0030 | 4,817,712 |
23 ene 2024 | 0.0032 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,472,838 |
22 ene 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0027 | 0.0027 | 1,829,441 |
19 ene 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 3,019,579 |
18 ene 2024 | 0.0042 | 0.0045 | 0.0037 | 0.0040 | 0.0040 | 1,703,401 |
17 ene 2024 | 0.0042 | 0.0047 | 0.0038 | 0.0038 | 0.0038 | 1,560,368 |
16 ene 2024 | 0.0042 | 0.0049 | 0.0042 | 0.0042 | 0.0042 | 467,991 |
12 ene 2024 | 0.0043 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | 1,921,675 |
11 ene 2024 | 0.0050 | 0.0050 | 0.0042 | 0.0046 | 0.0046 | 2,627,403 |
10 ene 2024 | 0.0041 | 0.0048 | 0.0039 | 0.0047 | 0.0047 | 2,317,750 |
09 ene 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0045 | 0.0045 | 597,677 |
08 ene 2024 | 0.0048 | 0.0048 | 0.0040 | 0.0045 | 0.0045 | 1,570,928 |
05 ene 2024 | 0.0041 | 0.0048 | 0.0040 | 0.0045 | 0.0045 | 216,683 |
04 ene 2024 | 0.0025 | 0.0049 | 0.0025 | 0.0045 | 0.0045 | 247,329 |
03 ene 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 814,331 |
02 ene 2024 | 0.0053 | 0.0053 | 0.0042 | 0.0048 | 0.0048 | 697,274 |
29 dic 2023 | 0.0033 | 0.0047 | 0.0033 | 0.0038 | 0.0038 | 1,435,544 |
28 dic 2023 | 0.0001 | 0.0052 | 0.0001 | 0.0040 | 0.0040 | 3,480,078 |
27 dic 2023 | 0.0034 | 0.0045 | 0.0034 | 0.0035 | 0.0035 | 3,926,430 |
26 dic 2023 | 0.0001 | 0.0045 | 0.0001 | 0.0034 | 0.0034 | 2,683,908 |
22 dic 2023 | 0.0044 | 0.0050 | 0.0033 | 0.0033 | 0.0033 | 8,134,050 |
21 dic 2023 | 0.0056 | 0.0056 | 0.0038 | 0.0050 | 0.0050 | 2,223,203 |
20 dic 2023 | 0.0080 | 0.0080 | 0.0042 | 0.0044 | 0.0044 | 6,566,420 |
19 dic 2023 | 0.0053 | 0.0075 | 0.0053 | 0.0075 | 0.0075 | 3,354,985 |
18 dic 2023 | 0.0052 | 0.0084 | 0.0050 | 0.0055 | 0.0055 | 11,356,397 |
15 dic 2023 | 0.0023 | 0.0050 | 0.0021 | 0.0050 | 0.0050 | 15,124,895 |
14 dic 2023 | 0.0014 | 0.0026 | 0.0011 | 0.0023 | 0.0023 | 30,380,019 |
13 dic 2023 | 0.0008 | 0.0012 | 0.0005 | 0.0007 | 0.0007 | 1,407,131 |
*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. |