Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0068 | 0.0071 | 0.0067 | 0.0071 | 0.0071 | 472,700 |
09 may 2024 | 0.0067 | 0.0071 | 0.0067 | 0.0071 | 0.0071 | 866,700 |
08 may 2024 | 0.0067 | 0.0069 | 0.0067 | 0.0069 | 0.0069 | 439,611 |
07 may 2024 | 0.0071 | 0.0071 | 0.0068 | 0.0068 | 0.0068 | 118,118 |
06 may 2024 | 0.0068 | 0.0072 | 0.0067 | 0.0069 | 0.0069 | 326,100 |
03 may 2024 | 0.0070 | 0.0072 | 0.0068 | 0.0072 | 0.0072 | 223,209 |
02 may 2024 | 0.0073 | 0.0073 | 0.0066 | 0.0070 | 0.0070 | 1,032,326 |
01 may 2024 | 0.0073 | 0.0073 | 0.0072 | 0.0073 | 0.0073 | 1,127,341 |
30 abr 2024 | 0.0071 | 0.0071 | 0.0063 | 0.0070 | 0.0070 | 287,230 |
29 abr 2024 | 0.0063 | 0.0074 | 0.0062 | 0.0062 | 0.0062 | 257,682 |
26 abr 2024 | 0.0067 | 0.0075 | 0.0059 | 0.0070 | 0.0070 | 655,800 |
25 abr 2024 | 0.0068 | 0.0071 | 0.0066 | 0.0066 | 0.0066 | 133,600 |
24 abr 2024 | 0.0065 | 0.0067 | 0.0059 | 0.0065 | 0.0065 | 162,000 |
23 abr 2024 | 0.0070 | 0.0072 | 0.0043 | 0.0065 | 0.0065 | 235,111 |
22 abr 2024 | 0.0066 | 0.0070 | 0.0041 | 0.0070 | 0.0070 | 9,224,644 |
19 abr 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0069 | 0.0069 | 347,260 |
18 abr 2024 | 0.0072 | 0.0078 | 0.0067 | 0.0075 | 0.0075 | 1,392,360 |
17 abr 2024 | 0.0066 | 0.0074 | 0.0066 | 0.0074 | 0.0074 | 190,631 |
16 abr 2024 | 0.0072 | 0.0075 | 0.0064 | 0.0065 | 0.0065 | 1,248,401 |
15 abr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 55,172 |
12 abr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 246,485 |
11 abr 2024 | 0.0075 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 599,083 |
10 abr 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 1,415,924 |
09 abr 2024 | 0.0073 | 0.0073 | 0.0065 | 0.0069 | 0.0069 | 203,626 |
08 abr 2024 | 0.0067 | 0.0067 | 0.0061 | 0.0067 | 0.0067 | 92,162 |
05 abr 2024 | 0.0072 | 0.0073 | 0.0066 | 0.0067 | 0.0067 | 290,236 |
04 abr 2024 | 0.0061 | 0.0074 | 0.0061 | 0.0072 | 0.0072 | 544,677 |
03 abr 2024 | 0.0073 | 0.0075 | 0.0065 | 0.0065 | 0.0065 | 148,221 |
02 abr 2024 | 0.0073 | 0.0075 | 0.0061 | 0.0073 | 0.0073 | 1,664,525 |
01 abr 2024 | 0.0062 | 0.0073 | 0.0061 | 0.0071 | 0.0071 | 577,777 |
28 mar 2024 | 0.0063 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 262,167 |
27 mar 2024 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 0.0063 | 2,144,402 |
26 mar 2024 | 0.0069 | 0.0072 | 0.0069 | 0.0069 | 0.0069 | 344,227 |
25 mar 2024 | 0.0075 | 0.0080 | 0.0065 | 0.0072 | 0.0072 | 1,181,178 |
22 mar 2024 | 0.0072 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 516,115 |
21 mar 2024 | 0.0075 | 0.0075 | 0.0069 | 0.0070 | 0.0070 | 619,266 |
20 mar 2024 | 0.0068 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 524,951 |
19 mar 2024 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 0.0069 | 119,150 |
18 mar 2024 | 0.0068 | 0.0070 | 0.0066 | 0.0068 | 0.0068 | 753,699 |
15 mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 34,803 |
14 mar 2024 | 0.0072 | 0.0075 | 0.0067 | 0.0067 | 0.0067 | 1,120,015 |
13 mar 2024 | 0.0065 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 352,995 |
12 mar 2024 | 0.0065 | 0.0074 | 0.0064 | 0.0073 | 0.0073 | 382,421 |
11 mar 2024 | 0.0073 | 0.0074 | 0.0065 | 0.0072 | 0.0072 | 415,979 |
08 mar 2024 | 0.0074 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 787,208 |
07 mar 2024 | 0.0065 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,790,268 |
06 mar 2024 | 0.0075 | 0.0080 | 0.0061 | 0.0066 | 0.0066 | 1,198,108 |
05 mar 2024 | 0.0063 | 0.0072 | 0.0063 | 0.0072 | 0.0072 | 91,772 |
04 mar 2024 | 0.0073 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,121,244 |
01 mar 2024 | 0.0071 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 165,220 |
29 feb 2024 | 0.0075 | 0.0078 | 0.0063 | 0.0070 | 0.0070 | 964,406 |
28 feb 2024 | 0.0065 | 0.0076 | 0.0065 | 0.0074 | 0.0074 | 384,204 |
27 feb 2024 | 0.0058 | 0.0075 | 0.0058 | 0.0065 | 0.0065 | 687,004 |
26 feb 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0063 | 0.0063 | 1,081,590 |
23 feb 2024 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 212,383 |
22 feb 2024 | 0.0069 | 0.0071 | 0.0068 | 0.0069 | 0.0069 | 167,710 |
21 feb 2024 | 0.0079 | 0.0079 | 0.0066 | 0.0067 | 0.0067 | 1,137,638 |
20 feb 2024 | 0.0077 | 0.0079 | 0.0070 | 0.0079 | 0.0079 | 680,426 |
16 feb 2024 | 0.0075 | 0.0080 | 0.0071 | 0.0072 | 0.0072 | 460,651 |
15 feb 2024 | 0.0072 | 0.0080 | 0.0072 | 0.0074 | 0.0074 | 287,580 |
14 feb 2024 | 0.0090 | 0.0092 | 0.0076 | 0.0081 | 0.0081 | 1,826,918 |
13 feb 2024 | 0.0083 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 509,814 |
12 feb 2024 | 0.0080 | 0.0082 | 0.0076 | 0.0082 | 0.0082 | 762,639 |
09 feb 2024 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | 236,850 |
08 feb 2024 | 0.0075 | 0.0077 | 0.0073 | 0.0076 | 0.0076 | 199,788 |
07 feb 2024 | 0.0080 | 0.0080 | 0.0067 | 0.0075 | 0.0075 | 1,621,094 |
06 feb 2024 | 0.0082 | 0.0084 | 0.0077 | 0.0079 | 0.0079 | 398,564 |
05 feb 2024 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 287,000 |
02 feb 2024 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 209,826 |
01 feb 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 0.0079 | 291,348 |
31 ene 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 206,980 |
30 ene 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | 606,550 |
29 ene 2024 | 0.0073 | 0.0078 | 0.0073 | 0.0076 | 0.0076 | 97,270 |
26 ene 2024 | 0.0073 | 0.0075 | 0.0073 | 0.0075 | 0.0075 | 252,131 |
25 ene 2024 | 0.0069 | 0.0073 | 0.0069 | 0.0073 | 0.0073 | 227,120 |
24 ene 2024 | 0.0072 | 0.0075 | 0.0069 | 0.0071 | 0.0071 | 250,448 |
23 ene 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 441,270 |
22 ene 2024 | 0.0082 | 0.0082 | 0.0067 | 0.0075 | 0.0075 | 680,185 |
19 ene 2024 | 0.0070 | 0.0078 | 0.0067 | 0.0078 | 0.0078 | 747,308 |
18 ene 2024 | 0.0070 | 0.0072 | 0.0070 | 0.0071 | 0.0071 | 367,829 |
17 ene 2024 | 0.0084 | 0.0084 | 0.0066 | 0.0075 | 0.0075 | 3,369,887 |
16 ene 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 73,067 |
12 ene 2024 | 0.0076 | 0.0084 | 0.0076 | 0.0083 | 0.0083 | 467,310 |
11 ene 2024 | 0.0075 | 0.0077 | 0.0074 | 0.0076 | 0.0076 | 193,450 |
10 ene 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 267,671 |
09 ene 2024 | 0.0085 | 0.0085 | 0.0079 | 0.0082 | 0.0082 | 338,397 |
08 ene 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0084 | 0.0084 | 379,660 |
05 ene 2024 | 0.0074 | 0.0088 | 0.0073 | 0.0087 | 0.0087 | 1,016,250 |
04 ene 2024 | 0.0075 | 0.0079 | 0.0073 | 0.0074 | 0.0074 | 217,983 |
03 ene 2024 | 0.0079 | 0.0079 | 0.0073 | 0.0073 | 0.0073 | 617,041 |
02 ene 2024 | 0.0077 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 210,544 |
29 dic 2023 | 0.0071 | 0.0085 | 0.0071 | 0.0073 | 0.0073 | 2,156,297 |
28 dic 2023 | 0.0071 | 0.0083 | 0.0070 | 0.0072 | 0.0072 | 1,355,990 |
27 dic 2023 | 0.0070 | 0.0077 | 0.0070 | 0.0075 | 0.0075 | 595,145 |
26 dic 2023 | 0.0068 | 0.0077 | 0.0068 | 0.0070 | 0.0070 | 479,429 |
22 dic 2023 | 0.0064 | 0.0080 | 0.0064 | 0.0069 | 0.0069 | 1,348,575 |
21 dic 2023 | 0.0080 | 0.0083 | 0.0063 | 0.0064 | 0.0064 | 3,093,124 |
20 dic 2023 | 0.0083 | 0.0084 | 0.0078 | 0.0078 | 0.0078 | 669,697 |
19 dic 2023 | 0.0081 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | 207,489 |
18 dic 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 0.0084 | 288,648 |
*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. |