Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 0.0345 | 0.0345 | 0.0210 | 0.0210 | 0.0210 | 40,307 |
13 may 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 96,400 |
10 may 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 60,900 |
09 may 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 163,400 |
08 may 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 110,500 |
07 may 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 156,700 |
06 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,800 |
03 may 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 374,800 |
02 may 2024 | 0.0500 | 0.0700 | 0.0300 | 0.0300 | 0.0300 | 458,300 |
01 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,500 |
30 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,900 |
29 abr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 23,600 |
26 abr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 369,600 |
25 abr 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 189,500 |
24 abr 2024 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.0500 | 174,600 |
23 abr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,200 |
22 abr 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 2,200 |
19 abr 2024 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 1,900 |
18 abr 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 1,100 |
17 abr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
16 abr 2024 | 0.0900 | 0.1300 | 0.0900 | 0.0900 | 0.0900 | 7,300 |
15 abr 2024 | 0.1200 | 0.1200 | 0.0800 | 0.1000 | 0.1000 | 9,900 |
12 abr 2024 | 0.1200 | 0.1300 | 0.0800 | 0.1200 | 0.1200 | 12,800 |
11 abr 2024 | 0.0800 | 0.1300 | 0.0800 | 0.1300 | 0.1300 | 8,800 |
10 abr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 12,300 |
09 abr 2024 | 0.0800 | 0.1300 | 0.0800 | 0.1300 | 0.1300 | 16,700 |
08 abr 2024 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
05 abr 2024 | 0.0800 | 0.1300 | 0.0800 | 0.1000 | 0.1000 | 40,200 |
04 abr 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 4,700 |
03 abr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,600 |
02 abr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 6,700 |
01 abr 2024 | 0.0900 | 0.1400 | 0.0700 | 0.0800 | 0.0800 | 23,600 |
28 mar 2024 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | 0.1000 | 13,000 |
27 mar 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 13,100 |
26 mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 8,400 |
25 mar 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 24,200 |
22 mar 2024 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 43,100 |
21 mar 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1300 | 0.1300 | 35,500 |
20 mar 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 |
19 mar 2024 | 0.1100 | 0.1800 | 0.1100 | 0.1100 | 0.1100 | 8,800 |
18 mar 2024 | 0.1400 | 0.1500 | 0.0700 | 0.1400 | 0.1400 | 61,000 |
15 mar 2024 | 0.1300 | 0.1800 | 0.1300 | 0.1300 | 0.1300 | 15,400 |
14 mar 2024 | 0.1400 | 0.1900 | 0.1300 | 0.1400 | 0.1400 | 9,000 |
13 mar 2024 | 0.1300 | 0.1900 | 0.1300 | 0.1600 | 0.1600 | 76,200 |
12 mar 2024 | 0.1400 | 0.1700 | 0.1300 | 0.1300 | 0.1300 | 44,400 |
11 mar 2024 | 0.1800 | 0.1900 | 0.1300 | 0.1400 | 0.1400 | 115,100 |
08 mar 2024 | 0.0500 | 0.1800 | 0.0400 | 0.1800 | 0.1800 | 779,700 |
07 mar 2024 | 0.2000 | 0.2000 | 0.0500 | 0.0500 | 0.0500 | 623,700 |
06 mar 2024 | 0.2500 | 0.2700 | 0.1900 | 0.2000 | 0.2000 | 2,254,400 |
05 mar 2024 | 0.4100 | 0.4200 | 0.3700 | 0.3700 | 0.3700 | 101,100 |
04 mar 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 85,500 |
01 mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 167,100 |
29 feb 2024 | 0.4700 | 0.4900 | 0.4200 | 0.4400 | 0.4400 | 145,900 |
28 feb 2024 | 0.4300 | 0.5000 | 0.3800 | 0.4800 | 0.4800 | 782,500 |
27 feb 2024 | 0.3800 | 0.5500 | 0.3200 | 0.4100 | 0.4100 | 1,799,400 |
26 feb 2024 | 0.3200 | 0.6500 | 0.3200 | 0.3700 | 0.3700 | 13,085,300 |
23 feb 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 233,600 |
22 feb 2024 | 0.4400 | 0.4500 | 0.3200 | 0.3300 | 0.3300 | 165,200 |
21 feb 2024 | 0.4400 | 0.5000 | 0.4100 | 0.4300 | 0.4300 | 133,300 |
20 feb 2024 | 0.3800 | 0.5300 | 0.3800 | 0.4300 | 0.4300 | 652,300 |
16 feb 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 29,300 |
15 feb 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 98,400 |
14 feb 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 60,600 |
13 feb 2024 | 0.4000 | 0.4400 | 0.2900 | 0.3800 | 0.3800 | 187,200 |
12 feb 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 63,000 |
09 feb 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 48,800 |
08 feb 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 62,300 |
07 feb 2024 | 0.4800 | 0.5000 | 0.4300 | 0.4400 | 0.4400 | 68,600 |
06 feb 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 20,800 |
05 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 18,600 |
02 feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 63,800 |
01 feb 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 24,600 |
31 ene 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 20,400 |
30 ene 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 4,600 |
29 ene 2024 | 0.4900 | 0.5000 | 0.4400 | 0.4800 | 0.4800 | 22,600 |
26 ene 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 24,300 |
25 ene 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 26,400 |
24 ene 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 25,500 |
23 ene 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 13,800 |
22 ene 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 23,700 |
19 ene 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 9,900 |
18 ene 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 19,300 |
17 ene 2024 | 0.5300 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 29,900 |
16 ene 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 24,600 |
12 ene 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 23,000 |
11 ene 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 17,800 |
10 ene 2024 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 45,600 |
09 ene 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 33,700 |
08 ene 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 27,300 |
05 ene 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 17,200 |
04 ene 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 12,100 |
03 ene 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 15,800 |
02 ene 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 30,900 |
29 dic 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 24,700 |
28 dic 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 71,600 |
27 dic 2023 | 0.6200 | 0.6400 | 0.4700 | 0.5300 | 0.5300 | 239,500 |
26 dic 2023 | 0.6500 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 175,700 |
22 dic 2023 | 0.4800 | 0.7200 | 0.4700 | 0.6400 | 0.6400 | 990,400 |
21 dic 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 82,300 |
20 dic 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 42,400 |
*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. |