Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.007777 | 0.008350 | 0.007469 | 0.007555 | 0.007555 | 36,899 |
25 abr 2024 | 0.007635 | 0.008478 | 0.007586 | 0.007783 | 0.007783 | 39,920 |
24 abr 2024 | 0.008269 | 0.009434 | 0.007402 | 0.007636 | 0.007636 | 42,005 |
23 abr 2024 | 0.008139 | 0.008360 | 0.007910 | 0.008269 | 0.008269 | 36,945 |
22 abr 2024 | 0.008788 | 0.009689 | 0.007892 | 0.008139 | 0.008139 | 37,586 |
21 abr 2024 | 0.008714 | 0.009478 | 0.008255 | 0.008788 | 0.008788 | 39,527 |
20 abr 2024 | 0.008615 | 0.008956 | 0.008509 | 0.008714 | 0.008714 | 35,583 |
19 abr 2024 | 0.008100 | 0.008672 | 0.006897 | 0.008615 | 0.008615 | 35,798 |
18 abr 2024 | 0.007654 | 0.008746 | 0.007384 | 0.008100 | 0.008100 | 44,076 |
17 abr 2024 | 0.008311 | 0.008840 | 0.007647 | 0.007654 | 0.007654 | 37,725 |
16 abr 2024 | 0.009990 | 0.010043 | 0.007798 | 0.008311 | 0.008311 | 33,734 |
15 abr 2024 | 0.008435 | 0.010336 | 0.008048 | 0.009990 | 0.009990 | 33,832 |
14 abr 2024 | 0.006442 | 0.008595 | 0.006442 | 0.008435 | 0.008435 | 36,581 |
13 abr 2024 | 0.009118 | 0.009118 | 0.005595 | 0.006442 | 0.006442 | 32,327 |
12 abr 2024 | 0.008792 | 0.009597 | 0.007999 | 0.009118 | 0.009118 | 39,304 |
11 abr 2024 | 0.008985 | 0.009482 | 0.008156 | 0.008792 | 0.008792 | 38,048 |
10 abr 2024 | 0.009473 | 0.009509 | 0.008457 | 0.008985 | 0.008985 | 42,296 |
09 abr 2024 | 0.010135 | 0.010293 | 0.009336 | 0.009474 | 0.009474 | 39,109 |
08 abr 2024 | 0.010396 | 0.010630 | 0.008845 | 0.010135 | 0.010135 | 39,581 |
07 abr 2024 | 0.010370 | 0.010562 | 0.009689 | 0.010396 | 0.010396 | 41,910 |
06 abr 2024 | 0.010078 | 0.011758 | 0.010018 | 0.010370 | 0.010370 | 43,719 |
05 abr 2024 | 0.009583 | 0.010382 | 0.009412 | 0.010078 | 0.010078 | 40,522 |
04 abr 2024 | 0.009619 | 0.010296 | 0.008426 | 0.009516 | 0.009516 | 45,667 |
03 abr 2024 | 0.009382 | 0.010123 | 0.009259 | 0.009619 | 0.009619 | 44,552 |
02 abr 2024 | 0.010101 | 0.010142 | 0.009284 | 0.009382 | 0.009382 | 42,278 |
01 abr 2024 | 0.011158 | 0.011234 | 0.010009 | 0.010101 | 0.010101 | 42,553 |
31 mar 2024 | 0.010390 | 0.011541 | 0.010125 | 0.011158 | 0.011158 | 44,456 |
30 mar 2024 | 0.009211 | 0.010491 | 0.009142 | 0.010397 | 0.010397 | 44,937 |
29 mar 2024 | 0.009865 | 0.010944 | 0.008951 | 0.009196 | 0.009196 | 49,244 |
28 mar 2024 | 0.009254 | 0.009984 | 0.009210 | 0.009865 | 0.009865 | 46,803 |
27 mar 2024 | 0.009517 | 0.009893 | 0.008387 | 0.009231 | 0.009231 | 54,654 |
26 mar 2024 | 0.009627 | 0.009694 | 0.008555 | 0.009548 | 0.009548 | 53,395 |
25 mar 2024 | 0.008963 | 0.010465 | 0.008408 | 0.009620 | 0.009620 | 60,254 |
24 mar 2024 | 0.008446 | 0.010450 | 0.008274 | 0.008940 | 0.008940 | 62,258 |
23 mar 2024 | 0.007674 | 0.008699 | 0.007141 | 0.008446 | 0.008446 | 52,922 |
22 mar 2024 | 0.009482 | 0.009742 | 0.007610 | 0.007682 | 0.007682 | 53,577 |
21 mar 2024 | 0.009812 | 0.009861 | 0.008899 | 0.009499 | 0.009499 | 44,370 |
20 mar 2024 | 0.008711 | 0.009837 | 0.008107 | 0.009812 | 0.009812 | 52,086 |
19 mar 2024 | 0.009800 | 0.009837 | 0.008269 | 0.008711 | 0.008711 | 52,070 |
18 mar 2024 | 0.009674 | 0.010502 | 0.009541 | 0.009800 | 0.009800 | 48,803 |
17 mar 2024 | 0.009109 | 0.009757 | 0.008187 | 0.009674 | 0.009674 | 52,565 |
16 mar 2024 | 0.009621 | 0.010418 | 0.009049 | 0.009101 | 0.009101 | 50,266 |
15 mar 2024 | 0.009681 | 0.010352 | 0.009373 | 0.009621 | 0.009621 | 53,521 |
14 mar 2024 | 0.010810 | 0.010880 | 0.009039 | 0.009681 | 0.009681 | 54,332 |
13 mar 2024 | 0.009107 | 0.011959 | 0.009061 | 0.010810 | 0.010810 | 59,500 |
12 mar 2024 | 0.010998 | 0.011655 | 0.008615 | 0.009107 | 0.009107 | 61,453 |
11 mar 2024 | 0.009393 | 0.012073 | 0.009346 | 0.010998 | 0.010998 | 55,094 |
10 mar 2024 | 0.012963 | 0.013100 | 0.009205 | 0.009391 | 0.009391 | 57,067 |
09 mar 2024 | 0.010504 | 0.013068 | 0.009879 | 0.012939 | 0.012939 | 61,117 |
08 mar 2024 | 0.009530 | 0.011222 | 0.009340 | 0.010489 | 0.010489 | 54,366 |
07 mar 2024 | 0.009970 | 0.012932 | 0.008441 | 0.009530 | 0.009530 | 61,545 |
06 mar 2024 | 0.008995 | 0.011660 | 0.008613 | 0.009970 | 0.009970 | 47,414 |
05 mar 2024 | 0.010754 | 0.011415 | 0.007181 | 0.008995 | 0.008995 | 54,549 |
04 mar 2024 | 0.010170 | 0.011799 | 0.010024 | 0.010751 | 0.010751 | 50,004 |
03 mar 2024 | 0.009342 | 0.011803 | 0.009300 | 0.010149 | 0.010149 | 42,331 |
02 mar 2024 | 0.010719 | 0.010757 | 0.008183 | 0.009331 | 0.009331 | 54,318 |
01 mar 2024 | 0.009436 | 0.020052 | 0.008814 | 0.010732 | 0.010732 | 71,110 |
29 feb 2024 | 0.009154 | 0.010083 | 0.008206 | 0.009438 | 0.009438 | 45,847 |
28 feb 2024 | 0.008824 | 0.009702 | 0.007751 | 0.009143 | 0.009143 | 51,032 |
27 feb 2024 | 0.010117 | 0.010750 | 0.008156 | 0.008823 | 0.008823 | 58,442 |
26 feb 2024 | 0.011464 | 0.011881 | 0.009873 | 0.010117 | 0.010117 | 58,798 |
25 feb 2024 | 0.009987 | 0.011514 | 0.009856 | 0.011465 | 0.011465 | 49,582 |
24 feb 2024 | 0.013102 | 0.013419 | 0.009555 | 0.009934 | 0.009934 | 64,754 |
23 feb 2024 | 0.012676 | 0.014045 | 0.011867 | 0.013101 | 0.013101 | 46,725 |
22 feb 2024 | 0.010675 | 0.013243 | 0.010523 | 0.012676 | 0.012676 | 40,048 |
21 feb 2024 | 0.014532 | 0.015566 | 0.007308 | 0.010675 | 0.010675 | 57,262 |
20 feb 2024 | 0.014355 | 0.015599 | 0.013390 | 0.014532 | 0.014532 | 47,148 |
19 feb 2024 | 0.012167 | 0.015194 | 0.012077 | 0.014404 | 0.014404 | 48,073 |
18 feb 2024 | 0.013083 | 0.013353 | 0.011282 | 0.012166 | 0.012166 | 54,073 |
17 feb 2024 | 0.012171 | 0.014968 | 0.010760 | 0.013110 | 0.013110 | 54,239 |
16 feb 2024 | 0.011849 | 0.013679 | 0.010837 | 0.012154 | 0.012154 | 52,933 |
15 feb 2024 | 0.010989 | 0.014007 | 0.010851 | 0.011673 | 0.011673 | 63,998 |
14 feb 2024 | 0.010623 | 0.013073 | 0.010160 | 0.010988 | 0.010988 | 54,548 |
13 feb 2024 | 0.010280 | 0.010819 | 0.009852 | 0.010632 | 0.010632 | 42,394 |
12 feb 2024 | 0.010404 | 0.010907 | 0.010034 | 0.010205 | 0.010205 | 46,820 |
11 feb 2024 | 0.010301 | 0.010689 | 0.010018 | 0.010423 | 0.010423 | 45,254 |
10 feb 2024 | 0.010362 | 0.010477 | 0.010000 | 0.010337 | 0.010337 | 45,835 |
09 feb 2024 | 0.010188 | 0.010769 | 0.009528 | 0.010363 | 0.010363 | 47,292 |
08 feb 2024 | 0.009734 | 0.010651 | 0.009683 | 0.010187 | 0.010187 | 45,608 |
07 feb 2024 | 0.010196 | 0.010326 | 0.009524 | 0.009759 | 0.009759 | 44,786 |
06 feb 2024 | 0.010653 | 0.011757 | 0.010074 | 0.010218 | 0.010218 | 41,074 |
05 feb 2024 | 0.011456 | 0.011538 | 0.009431 | 0.010627 | 0.010627 | 45,989 |
04 feb 2024 | 0.011928 | 0.012275 | 0.010244 | 0.011456 | 0.011456 | 51,543 |
03 feb 2024 | 0.009882 | 0.015359 | 0.009838 | 0.011928 | 0.011928 | 55,356 |
02 feb 2024 | 0.009933 | 0.011046 | 0.009522 | 0.009878 | 0.009878 | 46,977 |
01 feb 2024 | 0.010866 | 0.010937 | 0.009650 | 0.009929 | 0.009929 | 40,828 |
31 ene 2024 | 0.010345 | 0.012445 | 0.009776 | 0.010866 | 0.010866 | 49,324 |
30 ene 2024 | 0.010847 | 0.011769 | 0.009654 | 0.010371 | 0.010371 | 55,737 |
29 ene 2024 | 0.012619 | 0.012667 | 0.010229 | 0.010847 | 0.010847 | 48,023 |
28 ene 2024 | 0.013124 | 0.013521 | 0.011987 | 0.012620 | 0.012620 | 47,418 |
27 ene 2024 | 0.014375 | 0.014558 | 0.012932 | 0.013111 | 0.013111 | 46,938 |
26 ene 2024 | 0.015801 | 0.016015 | 0.013339 | 0.014367 | 0.014367 | 53,976 |
25 ene 2024 | 0.015397 | 0.016005 | 0.015256 | 0.015799 | 0.015799 | 49,169 |
24 ene 2024 | 0.014058 | 0.015779 | 0.013350 | 0.015394 | 0.015394 | 49,054 |
23 ene 2024 | 0.014832 | 0.015038 | 0.013477 | 0.014057 | 0.014057 | 46,437 |
22 ene 2024 | 0.014791 | 0.015209 | 0.014105 | 0.014833 | 0.014833 | 49,747 |
21 ene 2024 | 0.015165 | 0.015382 | 0.014460 | 0.014788 | 0.014788 | 48,199 |
20 ene 2024 | 0.014826 | 0.015536 | 0.014640 | 0.015205 | 0.015205 | 49,511 |
19 ene 2024 | 0.014496 | 0.014861 | 0.014077 | 0.014831 | 0.014831 | 48,885 |
18 ene 2024 | 0.016975 | 0.017208 | 0.013286 | 0.014497 | 0.014497 | 49,960 |
*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. |