Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 jun 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
19 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,700 |
18 jun 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 110,000 |
17 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
05 jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 jun 2024 | 0.0365 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 507,722 |
03 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 280,168 |
31 may 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 702,739 |
30 may 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 638,000 |
29 may 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 787,963 |
28 may 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 109,309 |
27 may 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 1,358,890 |
24 may 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 746,710 |
23 may 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 445,906 |
22 may 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 779,431 |
21 may 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 26,038 |
20 may 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 870,104 |
17 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 798,261 |
16 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 71,656 |
15 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
14 may 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 91,730 |
13 may 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 186,731 |
10 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 may 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 435,767 |
08 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 79,927 |
07 may 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 86,057 |
06 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,496 |
03 may 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 881,558 |
02 may 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 286,908 |
01 may 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 158,635 |
30 abr 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 179,526 |
29 abr 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 878,214 |
26 abr 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 411,272 |
24 abr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 696,877 |
23 abr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 225,145 |
22 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 6,356 |
19 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
18 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 abr 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 76,056 |
16 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 abr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 188,480 |
12 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
11 abr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 160,370 |
10 abr 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 200 |
09 abr 2024 | 0.0230 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 358,670 |
08 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 45,066 |
05 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 abr 2024 | 0.0245 | 0.0245 | 0.0200 | 0.0200 | 0.0200 | 46,359 |
03 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
02 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 43,334 |
28 mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 150,205 |
27 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 158,134 |
26 mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 546,193 |
25 mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,203,368 |
22 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 231,466 |
21 mar 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 19,872 |
20 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,483 |
19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
18 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 16,930 |
15 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,736 |
14 mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 267,772 |
13 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 436,701 |
12 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
08 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 600 |
07 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 141,902 |
05 mar 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 416,657 |
04 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 210,380 |
01 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 341,828 |
28 feb 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 218,540 |
27 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 98,721 |
26 feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 461,413 |
23 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 47,298 |
22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 30,438 |
20 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 86,000 |
19 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,579 |
16 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 578,149 |
14 feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 400,040 |
13 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,320 |
12 feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 615,836 |
09 feb 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | 88,125 |
08 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 558,032 |
07 feb 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 353,230 |
06 feb 2024 | 0.0230 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 633,899 |
05 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,870 |
02 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,248 |
01 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,370 |
31 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 219,623 |
30 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 86,000 |
*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. |