Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 0.0433 | 0.0437 | 0.0424 | 0.0424 | 0.0424 | - |
07 jun 2024 | 0.0437 | 0.0440 | 0.0428 | 0.0437 | 0.0437 | - |
06 jun 2024 | 0.0446 | 0.0448 | 0.0444 | 0.0446 | 0.0446 | - |
05 jun 2024 | 0.0439 | 0.0447 | 0.0439 | 0.0439 | 0.0439 | - |
04 jun 2024 | 0.0441 | 0.0445 | 0.0432 | 0.0441 | 0.0441 | - |
03 jun 2024 | 0.0462 | 0.0463 | 0.0443 | 0.0462 | 0.0462 | - |
31 may 2024 | 0.0462 | 0.0464 | 0.0460 | 0.0462 | 0.0462 | - |
30 may 2024 | 0.0462 | 0.0465 | 0.0459 | 0.0463 | 0.0463 | - |
29 may 2024 | 0.0467 | 0.0468 | 0.0463 | 0.0467 | 0.0467 | - |
28 may 2024 | 0.0470 | 0.0470 | 0.0467 | 0.0470 | 0.0470 | - |
27 may 2024 | 0.0470 | 0.0471 | 0.0469 | 0.0470 | 0.0470 | - |
24 may 2024 | 0.0471 | 0.0471 | 0.0469 | 0.0471 | 0.0471 | - |
23 may 2024 | 0.0471 | 0.0472 | 0.0470 | 0.0472 | 0.0472 | - |
22 may 2024 | 0.0473 | 0.0474 | 0.0470 | 0.0473 | 0.0473 | - |
21 may 2024 | 0.0475 | 0.0476 | 0.0473 | 0.0475 | 0.0475 | - |
20 may 2024 | 0.0474 | 0.0475 | 0.0473 | 0.0474 | 0.0474 | - |
17 may 2024 | 0.0473 | 0.0475 | 0.0472 | 0.0473 | 0.0473 | - |
16 may 2024 | 0.0472 | 0.0473 | 0.0471 | 0.0472 | 0.0472 | - |
15 may 2024 | 0.0472 | 0.0474 | 0.0469 | 0.0472 | 0.0472 | - |
14 may 2024 | 0.0474 | 0.0476 | 0.0471 | 0.0474 | 0.0474 | - |
13 may 2024 | 0.0476 | 0.0477 | 0.0473 | 0.0476 | 0.0476 | - |
10 may 2024 | 0.0475 | 0.0477 | 0.0474 | 0.0475 | 0.0475 | - |
09 may 2024 | 0.0473 | 0.0474 | 0.0472 | 0.0473 | 0.0473 | - |
08 may 2024 | 0.0473 | 0.0475 | 0.0472 | 0.0473 | 0.0473 | - |
07 may 2024 | 0.0471 | 0.0473 | 0.0471 | 0.0471 | 0.0471 | - |
06 may 2024 | 0.0469 | 0.0471 | 0.0469 | 0.0469 | 0.0469 | - |
03 may 2024 | 0.0469 | 0.0471 | 0.0468 | 0.0470 | 0.0470 | - |
02 may 2024 | 0.0471 | 0.0474 | 0.0470 | 0.0471 | 0.0471 | - |
01 may 2024 | 0.0467 | 0.0470 | 0.0466 | 0.0467 | 0.0467 | - |
30 abr 2024 | 0.0468 | 0.0470 | 0.0467 | 0.0468 | 0.0468 | - |
29 abr 2024 | 0.0466 | 0.0468 | 0.0463 | 0.0466 | 0.0466 | - |
26 abr 2024 | 0.0465 | 0.0468 | 0.0462 | 0.0465 | 0.0465 | - |
25 abr 2024 | 0.0470 | 0.0470 | 0.0462 | 0.0470 | 0.0470 | - |
24 abr 2024 | 0.0473 | 0.0475 | 0.0470 | 0.0473 | 0.0473 | - |
23 abr 2024 | 0.0472 | 0.0474 | 0.0470 | 0.0472 | 0.0472 | - |
22 abr 2024 | 0.0472 | 0.0476 | 0.0471 | 0.0472 | 0.0472 | - |
19 abr 2024 | 0.0470 | 0.0471 | 0.0450 | 0.0471 | 0.0471 | - |
18 abr 2024 | 0.0473 | 0.0473 | 0.0467 | 0.0473 | 0.0473 | - |
17 abr 2024 | 0.0472 | 0.0475 | 0.0470 | 0.0472 | 0.0472 | - |
16 abr 2024 | 0.0481 | 0.0481 | 0.0470 | 0.0481 | 0.0481 | - |
15 abr 2024 | 0.0483 | 0.0484 | 0.0480 | 0.0483 | 0.0483 | - |
12 abr 2024 | 0.0484 | 0.0486 | 0.0480 | 0.0484 | 0.0484 | - |
11 abr 2024 | 0.0484 | 0.0486 | 0.0483 | 0.0484 | 0.0484 | - |
10 abr 2024 | 0.0481 | 0.0484 | 0.0481 | 0.0481 | 0.0481 | - |
09 abr 2024 | 0.0484 | 0.0486 | 0.0481 | 0.0483 | 0.0483 | - |
08 abr 2024 | 0.0481 | 0.0484 | 0.0480 | 0.0481 | 0.0481 | - |
05 abr 2024 | 0.0477 | 0.0483 | 0.0477 | 0.0477 | 0.0477 | - |
04 abr 2024 | 0.0477 | 0.0478 | 0.0476 | 0.0478 | 0.0478 | - |
03 abr 2024 | 0.0480 | 0.0480 | 0.0477 | 0.0480 | 0.0480 | - |
02 abr 2024 | 0.0479 | 0.0480 | 0.0478 | 0.0479 | 0.0479 | - |
01 abr 2024 | 0.0478 | 0.0480 | 0.0477 | 0.0478 | 0.0478 | - |
29 mar 2024 | 0.0477 | 0.0479 | 0.0476 | 0.0477 | 0.0477 | - |
28 mar 2024 | 0.0478 | 0.0479 | 0.0476 | 0.0478 | 0.0478 | - |
27 mar 2024 | 0.0476 | 0.0479 | 0.0475 | 0.0476 | 0.0476 | - |
26 mar 2024 | 0.0474 | 0.0475 | 0.0473 | 0.0474 | 0.0474 | - |
25 mar 2024 | 0.0474 | 0.0474 | 0.0472 | 0.0474 | 0.0474 | - |
22 mar 2024 | 0.0472 | 0.0475 | 0.0471 | 0.0471 | 0.0471 | - |
21 mar 2024 | 0.0468 | 0.0471 | 0.0468 | 0.0468 | 0.0468 | - |
20 mar 2024 | 0.0467 | 0.0469 | 0.0467 | 0.0467 | 0.0467 | - |
19 mar 2024 | 0.0467 | 0.0467 | 0.0465 | 0.0467 | 0.0467 | - |
18 mar 2024 | 0.0470 | 0.0470 | 0.0467 | 0.0470 | 0.0470 | - |
15 mar 2024 | 0.0470 | 0.0470 | 0.0469 | 0.0470 | 0.0470 | - |
14 mar 2024 | 0.0468 | 0.0470 | 0.0467 | 0.0468 | 0.0468 | - |
13 mar 2024 | 0.0465 | 0.0467 | 0.0465 | 0.0465 | 0.0465 | - |
12 mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
11 mar 2024 | 0.0463 | 0.0465 | 0.0462 | 0.0463 | 0.0463 | - |
08 mar 2024 | 0.0462 | 0.0463 | 0.0461 | 0.0462 | 0.0462 | - |
07 mar 2024 | 0.0465 | 0.0466 | 0.0463 | 0.0465 | 0.0465 | - |
06 mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
05 mar 2024 | 0.0465 | 0.0465 | 0.0464 | 0.0465 | 0.0465 | - |
04 mar 2024 | 0.0464 | 0.0464 | 0.0463 | 0.0464 | 0.0464 | - |
01 mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
29 feb 2024 | 0.0461 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
28 feb 2024 | 0.0462 | 0.0463 | 0.0461 | 0.0462 | 0.0462 | - |
27 feb 2024 | 0.0461 | 0.0463 | 0.0461 | 0.0461 | 0.0461 | - |
26 feb 2024 | 0.0461 | 0.0461 | 0.0460 | 0.0461 | 0.0461 | - |
23 feb 2024 | 0.0461 | 0.0462 | 0.0459 | 0.0461 | 0.0461 | - |
22 feb 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
21 feb 2024 | 0.0464 | 0.0465 | 0.0464 | 0.0464 | 0.0464 | - |
20 feb 2024 | 0.0466 | 0.0467 | 0.0463 | 0.0466 | 0.0466 | - |
19 feb 2024 | 0.0465 | 0.0466 | 0.0464 | 0.0465 | 0.0465 | - |
16 feb 2024 | 0.0466 | 0.0467 | 0.0465 | 0.0466 | 0.0466 | - |
15 feb 2024 | 0.0465 | 0.0467 | 0.0465 | 0.0465 | 0.0465 | - |
14 feb 2024 | 0.0462 | 0.0466 | 0.0461 | 0.0462 | 0.0462 | - |
13 feb 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
12 feb 2024 | 0.0463 | 0.0465 | 0.0463 | 0.0463 | 0.0463 | - |
09 feb 2024 | 0.0462 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
08 feb 2024 | 0.0464 | 0.0465 | 0.0463 | 0.0464 | 0.0464 | - |
07 feb 2024 | 0.0465 | 0.0466 | 0.0463 | 0.0465 | 0.0465 | - |
06 feb 2024 | 0.0466 | 0.0467 | 0.0465 | 0.0466 | 0.0466 | - |
05 feb 2024 | 0.0462 | 0.0465 | 0.0461 | 0.0462 | 0.0462 | - |
02 feb 2024 | 0.0459 | 0.0462 | 0.0459 | 0.0459 | 0.0459 | - |
01 feb 2024 | 0.0458 | 0.0461 | 0.0457 | 0.0458 | 0.0458 | - |
31 ene 2024 | 0.0459 | 0.0461 | 0.0456 | 0.0459 | 0.0459 | - |
30 ene 2024 | 0.0456 | 0.0460 | 0.0456 | 0.0457 | 0.0457 | - |
29 ene 2024 | 0.0458 | 0.0460 | 0.0457 | 0.0458 | 0.0458 | - |
26 ene 2024 | 0.0457 | 0.0458 | 0.0456 | 0.0457 | 0.0457 | - |
25 ene 2024 | 0.0456 | 0.0458 | 0.0454 | 0.0456 | 0.0456 | - |
24 ene 2024 | 0.0455 | 0.0457 | 0.0455 | 0.0455 | 0.0455 | - |
23 ene 2024 | 0.0458 | 0.0458 | 0.0454 | 0.0458 | 0.0458 | - |
*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. |