Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,280,483 |
27 jun 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 757,167 |
26 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,000 |
25 jun 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,398,786 |
24 jun 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,366,269 |
21 jun 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 133,793 |
20 jun 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,518,052 |
19 jun 2024 | 0.0170 | 0.0230 | 0.0170 | 0.0230 | 0.0230 | 2,682,360 |
18 jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 446,109 |
17 jun 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,354,662 |
14 jun 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 603,737 |
13 jun 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,008,489 |
12 jun 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,307,380 |
11 jun 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 77,286 |
07 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 jun 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 875,580 |
05 jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 39,999 |
04 jun 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,802,413 |
03 jun 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 24,918 |
31 may 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,163,467 |
30 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 434,260 |
29 may 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 4,644,027 |
28 may 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 356,459 |
27 may 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 889,290 |
24 may 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 2,095,800 |
23 may 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 1,860,451 |
22 may 2024 | 0.0350 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 3,889,387 |
21 may 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 5,426,593 |
20 may 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 1,843,911 |
17 may 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 611,869 |
16 may 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 883,373 |
15 may 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 369,273 |
14 may 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,852,178 |
13 may 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 1,936,808 |
10 may 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 365,979 |
09 may 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 716,000 |
08 may 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 424,572 |
07 may 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0270 | 0.0270 | 873,283 |
06 may 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,130,435 |
03 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,881 |
02 may 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 590,173 |
01 may 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 38,876 |
30 abr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 4,350 |
29 abr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 237,640 |
26 abr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 147,740 |
24 abr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 723,635 |
23 abr 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 593,427 |
22 abr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 775,487 |
19 abr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 689,999 |
18 abr 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 605,126 |
17 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 206,001 |
16 abr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 1,234,278 |
15 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 110,000 |
12 abr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 347,000 |
11 abr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 340,070 |
10 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 52,220 |
09 abr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 636,772 |
08 abr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 486,610 |
05 abr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 472,713 |
04 abr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 619,865 |
03 abr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 380,054 |
02 abr 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 633,017 |
28 mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,477,114 |
27 mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 759,853 |
26 mar 2024 | 0.0290 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 1,307,743 |
25 mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 989,395 |
22 mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 383,083 |
21 mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 827,905 |
20 mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 852,697 |
19 mar 2024 | 0.0320 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 1,742,908 |
18 mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 687,893 |
15 mar 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 918,250 |
14 mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 2,872,914 |
13 mar 2024 | 0.0310 | 0.0360 | 0.0300 | 0.0320 | 0.0320 | 5,193,762 |
12 mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,828,708 |
11 mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 874,611 |
08 mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 323,799 |
07 mar 2024 | 0.0390 | 0.0390 | 0.0310 | 0.0320 | 0.0320 | 1,466,233 |
06 mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 71,397 |
05 mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 918,883 |
04 mar 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 921,984 |
01 mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,285,762 |
29 feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 441,870 |
28 feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 1,586,768 |
27 feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 35,797 |
26 feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 103,699 |
23 feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 300,057 |
22 feb 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0350 | 0.0350 | 241,467 |
21 feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 245,476 |
20 feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 2,731,429 |
19 feb 2024 | 0.0370 | 0.0430 | 0.0330 | 0.0360 | 0.0360 | 5,279,276 |
16 feb 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,267,687 |
15 feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 635,792 |
14 feb 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 2,082,037 |
13 feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 1,593,459 |
12 feb 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 360,659 |
09 feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 112,150 |
08 feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 227,370 |
07 feb 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 1,624,911 |
06 feb 2024 | 0.0370 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 2,611,092 |
*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. |