Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.0169 | 0.0176 | 0.0165 | 0.0176 | 0.0176 | 12,100 |
20 jun 2024 | 0.0175 | 0.0176 | 0.0164 | 0.0164 | 0.0164 | 16,277 |
18 jun 2024 | 0.0159 | 0.0174 | 0.0140 | 0.0174 | 0.0174 | 95,086 |
17 jun 2024 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 0.0144 | 5,200 |
14 jun 2024 | 0.0150 | 0.0157 | 0.0150 | 0.0150 | 0.0150 | 182,204 |
13 jun 2024 | 0.0130 | 0.0158 | 0.0130 | 0.0156 | 0.0156 | 110,035 |
12 jun 2024 | 0.0154 | 0.0154 | 0.0141 | 0.0147 | 0.0147 | 7,808 |
11 jun 2024 | 0.0108 | 0.0155 | 0.0108 | 0.0136 | 0.0136 | 158,600 |
10 jun 2024 | 0.0131 | 0.0153 | 0.0107 | 0.0112 | 0.0112 | 333,335 |
07 jun 2024 | 0.0150 | 0.0150 | 0.0131 | 0.0131 | 0.0131 | 24,300 |
06 jun 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
05 jun 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0155 | 0.0155 | 63,617 |
04 jun 2024 | 0.0112 | 0.0186 | 0.0112 | 0.0159 | 0.0159 | 17,182 |
03 jun 2024 | 0.0245 | 0.0245 | 0.0111 | 0.0111 | 0.0111 | 358,861 |
31 may 2024 | 0.0161 | 0.0244 | 0.0161 | 0.0244 | 0.0244 | 365 |
30 may 2024 | 0.0270 | 0.0270 | 0.0228 | 0.0270 | 0.0270 | 28,811 |
29 may 2024 | 0.0280 | 0.0318 | 0.0260 | 0.0270 | 0.0270 | 39,205 |
28 may 2024 | 0.0288 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 16,999 |
24 may 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 80,349 |
23 may 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 1,065 |
22 may 2024 | 0.0350 | 0.0350 | 0.0256 | 0.0310 | 0.0310 | 103,000 |
21 may 2024 | 0.0160 | 0.0350 | 0.0160 | 0.0350 | 0.0350 | 965,444 |
20 may 2024 | 0.0149 | 0.0200 | 0.0149 | 0.0200 | 0.0200 | 128,550 |
17 may 2024 | 0.0129 | 0.0149 | 0.0116 | 0.0149 | 0.0149 | 166,950 |
16 may 2024 | 0.0125 | 0.0125 | 0.0108 | 0.0115 | 0.0115 | 120,130 |
15 may 2024 | 0.0125 | 0.0185 | 0.0108 | 0.0110 | 0.0110 | 410,474 |
14 may 2024 | 0.0126 | 0.0159 | 0.0122 | 0.0122 | 0.0122 | 175,883 |
13 may 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 18,477 |
10 may 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 345 |
09 may 2024 | 0.0150 | 0.0160 | 0.0108 | 0.0108 | 0.0108 | 326,447 |
08 may 2024 | 0.0150 | 0.0160 | 0.0107 | 0.0107 | 0.0107 | 51,430 |
07 may 2024 | 0.0160 | 0.0160 | 0.0134 | 0.0140 | 0.0140 | 56,124 |
06 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 1,000 |
03 may 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 19,550 |
02 may 2024 | 0.0085 | 0.0140 | 0.0085 | 0.0135 | 0.0135 | 30,790 |
01 may 2024 | 0.0099 | 0.0160 | 0.0099 | 0.0127 | 0.0127 | 76,710 |
30 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 53,010 |
29 abr 2024 | 0.0094 | 0.0160 | 0.0083 | 0.0121 | 0.0121 | 482,802 |
26 abr 2024 | 0.0110 | 0.0116 | 0.0093 | 0.0093 | 0.0093 | 152,167 |
25 abr 2024 | 0.0095 | 0.0101 | 0.0090 | 0.0101 | 0.0101 | 35,545 |
24 abr 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
23 abr 2024 | 0.0098 | 0.0105 | 0.0087 | 0.0087 | 0.0087 | 76,765 |
22 abr 2024 | 0.0089 | 0.0097 | 0.0080 | 0.0097 | 0.0097 | 93,162 |
19 abr 2024 | 0.0075 | 0.0089 | 0.0075 | 0.0075 | 0.0075 | 842,363 |
18 abr 2024 | 0.0076 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 33,628 |
17 abr 2024 | 0.0086 | 0.0086 | 0.0082 | 0.0082 | 0.0082 | 25,000 |
16 abr 2024 | 0.0083 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 66,000 |
15 abr 2024 | 0.0089 | 0.0089 | 0.0085 | 0.0085 | 0.0085 | 143,000 |
12 abr 2024 | 0.0082 | 0.0093 | 0.0082 | 0.0093 | 0.0093 | 44,295 |
11 abr 2024 | 0.0109 | 0.0109 | 0.0082 | 0.0094 | 0.0094 | 147,117 |
10 abr 2024 | 0.0089 | 0.0098 | 0.0080 | 0.0095 | 0.0095 | 82,706 |
09 abr 2024 | 0.0082 | 0.0110 | 0.0075 | 0.0081 | 0.0081 | 617,368 |
08 abr 2024 | 0.0080 | 0.0095 | 0.0075 | 0.0084 | 0.0084 | 539,607 |
05 abr 2024 | 0.0098 | 0.0106 | 0.0079 | 0.0080 | 0.0080 | 1,662,936 |
04 abr 2024 | 0.0104 | 0.0114 | 0.0098 | 0.0114 | 0.0114 | 185,552 |
03 abr 2024 | 0.0155 | 0.0155 | 0.0100 | 0.0100 | 0.0100 | 679,550 |
02 abr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 172,500 |
01 abr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 63,887 |
28 mar 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 307,461 |
27 mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 260,264 |
26 mar 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0125 | 0.0125 | 123,231 |
25 mar 2024 | 0.0106 | 0.0120 | 0.0106 | 0.0110 | 0.0110 | 271,378 |
22 mar 2024 | 0.0110 | 0.0110 | 0.0106 | 0.0108 | 0.0108 | 22,000 |
21 mar 2024 | 0.0115 | 0.0115 | 0.0106 | 0.0107 | 0.0107 | 511,960 |
20 mar 2024 | 0.0113 | 0.0114 | 0.0107 | 0.0108 | 0.0108 | 106,832 |
19 mar 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 117,030 |
18 mar 2024 | 0.0124 | 0.0124 | 0.0110 | 0.0110 | 0.0110 | 130,770 |
15 mar 2024 | 0.0125 | 0.0125 | 0.0124 | 0.0125 | 0.0125 | 10,400 |
14 mar 2024 | 0.0129 | 0.0129 | 0.0122 | 0.0125 | 0.0125 | 118,123 |
13 mar 2024 | 0.0124 | 0.0129 | 0.0115 | 0.0120 | 0.0120 | 47,797 |
12 mar 2024 | 0.0139 | 0.0139 | 0.0112 | 0.0112 | 0.0112 | 667,661 |
11 mar 2024 | 0.0135 | 0.0148 | 0.0125 | 0.0125 | 0.0125 | 614,057 |
08 mar 2024 | 0.0151 | 0.0160 | 0.0135 | 0.0160 | 0.0160 | 130,051 |
07 mar 2024 | 0.0184 | 0.0184 | 0.0160 | 0.0160 | 0.0160 | 66,725 |
06 mar 2024 | 0.0146 | 0.0177 | 0.0140 | 0.0177 | 0.0177 | 100,654 |
05 mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 10,300 |
04 mar 2024 | 0.0158 | 0.0165 | 0.0158 | 0.0160 | 0.0160 | 22,711 |
01 mar 2024 | 0.0152 | 0.0176 | 0.0146 | 0.0157 | 0.0157 | 120,490 |
29 feb 2024 | 0.0170 | 0.0174 | 0.0146 | 0.0146 | 0.0146 | 1,030,734 |
28 feb 2024 | 0.0178 | 0.0200 | 0.0155 | 0.0155 | 0.0155 | 51,245 |
27 feb 2024 | 0.0204 | 0.0204 | 0.0184 | 0.0186 | 0.0186 | 21,579 |
26 feb 2024 | 0.0179 | 0.0200 | 0.0179 | 0.0180 | 0.0180 | 103,200 |
23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
22 feb 2024 | 0.0201 | 0.0240 | 0.0201 | 0.0220 | 0.0220 | 34,307 |
21 feb 2024 | 0.0174 | 0.0230 | 0.0174 | 0.0230 | 0.0230 | 282,853 |
20 feb 2024 | 0.0190 | 0.0190 | 0.0187 | 0.0190 | 0.0190 | 15,033 |
16 feb 2024 | 0.0145 | 0.0220 | 0.0145 | 0.0190 | 0.0190 | 43,142 |
15 feb 2024 | 0.0182 | 0.0234 | 0.0169 | 0.0220 | 0.0220 | 103,437 |
14 feb 2024 | 0.0166 | 0.0180 | 0.0164 | 0.0164 | 0.0164 | 143,921 |
13 feb 2024 | 0.0157 | 0.0260 | 0.0157 | 0.0182 | 0.0182 | 182,117 |
12 feb 2024 | 0.0139 | 0.0195 | 0.0139 | 0.0154 | 0.0154 | 263,177 |
09 feb 2024 | 0.0195 | 0.0195 | 0.0145 | 0.0145 | 0.0145 | 324,748 |
08 feb 2024 | 0.0155 | 0.0195 | 0.0145 | 0.0170 | 0.0170 | 107,944 |
07 feb 2024 | 0.0155 | 0.0157 | 0.0155 | 0.0155 | 0.0155 | 55,900 |
06 feb 2024 | 0.0155 | 0.0155 | 0.0145 | 0.0145 | 0.0145 | 66,538 |
05 feb 2024 | 0.0125 | 0.0155 | 0.0125 | 0.0145 | 0.0145 | 104,880 |
02 feb 2024 | 0.0148 | 0.0153 | 0.0135 | 0.0153 | 0.0153 | 109,823 |
01 feb 2024 | 0.0182 | 0.0182 | 0.0135 | 0.0160 | 0.0160 | 84,931 |
31 ene 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0169 | 0.0169 | 8,560 |
30 ene 2024 | 0.0172 | 0.0172 | 0.0160 | 0.0165 | 0.0165 | 103,490 |
*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. |