Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 sept 2024 | 0.0500 | 0.0500 | 0.0280 | 0.0280 | 0.0280 | 17,100 |
12 sept 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0340 | 0.0340 | 15,400 |
11 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
10 sept 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 11,800 |
09 sept 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 3,800 |
06 sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200 |
05 sept 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 18,600 |
04 sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,200 |
03 sept 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 36,000 |
30 ago 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 28,900 |
29 ago 2024 | 0.0410 | 0.0410 | 0.0310 | 0.0310 | 0.0310 | 1,100 |
28 ago 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,300 |
27 ago 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,100 |
26 ago 2024 | 0.0320 | 0.0530 | 0.0320 | 0.0320 | 0.0320 | 16,200 |
23 ago 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0320 | 0.0320 | 1,800 |
22 ago 2024 | 0.0310 | 0.0520 | 0.0310 | 0.0500 | 0.0500 | 28,300 |
21 ago 2024 | 0.0310 | 0.0530 | 0.0310 | 0.0530 | 0.0530 | 5,700 |
20 ago 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0320 | 0.0320 | 7,400 |
19 ago 2024 | 0.0450 | 0.0450 | 0.0310 | 0.0310 | 0.0310 | 2,200 |
16 ago 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0410 | 0.0410 | 11,600 |
15 ago 2024 | 0.0410 | 0.0410 | 0.0310 | 0.0310 | 0.0310 | 700 |
14 ago 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 600 |
13 ago 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,600 |
12 ago 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 1,400 |
09 ago 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 300 |
08 ago 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0370 | 0.0370 | 8,500 |
07 ago 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,300 |
06 ago 2024 | 0.0320 | 0.0440 | 0.0320 | 0.0350 | 0.0350 | 2,300 |
05 ago 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 12,900 |
02 ago 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 5,300 |
01 ago 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 13,200 |
31 jul 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 28,000 |
30 jul 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 12,400 |
29 jul 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 17,400 |
26 jul 2024 | 0.0320 | 0.0580 | 0.0320 | 0.0320 | 0.0320 | 5,500 |
25 jul 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 |
24 jul 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 200 |
23 jul 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 jul 2024 | 0.0320 | 0.0500 | 0.0320 | 0.0320 | 0.0320 | 9,200 |
19 jul 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 300 |
18 jul 2024 | 0.0320 | 0.0500 | 0.0320 | 0.0380 | 0.0380 | 2,500 |
17 jul 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 6,200 |
16 jul 2024 | 0.0410 | 0.0410 | 0.0330 | 0.0400 | 0.0400 | 1,700 |
15 jul 2024 | 0.0330 | 0.0490 | 0.0320 | 0.0320 | 0.0320 | 21,300 |
12 jul 2024 | 0.0500 | 0.0500 | 0.0330 | 0.0330 | 0.0330 | 17,300 |
11 jul 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 18,000 |
10 jul 2024 | 0.0410 | 0.0500 | 0.0330 | 0.0330 | 0.0330 | 8,900 |
09 jul 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
08 jul 2024 | 0.0320 | 0.0590 | 0.0320 | 0.0380 | 0.0380 | 2,800 |
05 jul 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,100 |
03 jul 2024 | 0.0330 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 1,500 |
02 jul 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,600 |
01 jul 2024 | 0.0380 | 0.0600 | 0.0380 | 0.0540 | 0.0540 | 13,600 |
28 jun 2024 | 0.0450 | 0.0580 | 0.0450 | 0.0580 | 0.0580 | 2,600 |
27 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
26 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 jun 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 13,500 |
24 jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
21 jun 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 11,900 |
20 jun 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 32,800 |
18 jun 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 38,500 |
17 jun 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,300 |
14 jun 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 7,600 |
13 jun 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,500 |
12 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,400 |
11 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,800 |
10 jun 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 40,200 |
07 jun 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 7,200 |
06 jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 400 |
05 jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 600 |
04 jun 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,500 |
03 jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,100 |
31 may 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 2,900 |
30 may 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 19,000 |
29 may 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 186,900 |
28 may 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 37,600 |
24 may 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 11,400 |
23 may 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 4,200 |
22 may 2024 | 0.0450 | 0.0610 | 0.0450 | 0.0500 | 0.0500 | 31,600 |
21 may 2024 | 0.0470 | 0.0540 | 0.0470 | 0.0470 | 0.0470 | 4,500 |
20 may 2024 | 0.0560 | 0.0610 | 0.0470 | 0.0470 | 0.0470 | 24,300 |
17 may 2024 | 0.0450 | 0.0640 | 0.0330 | 0.0570 | 0.0570 | 252,100 |
16 may 2024 | 0.0310 | 0.0450 | 0.0310 | 0.0450 | 0.0450 | 119,100 |
15 may 2024 | 0.0310 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 104,000 |
14 may 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 49,000 |
13 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100 |
10 may 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 46,100 |
09 may 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
08 may 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0330 | 0.0330 | 49,500 |
07 may 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 1,100 |
06 may 2024 | 0.0420 | 0.0440 | 0.0290 | 0.0300 | 0.0300 | 222,400 |
03 may 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 27,500 |
02 may 2024 | 0.0510 | 0.0510 | 0.0330 | 0.0390 | 0.0390 | 219,800 |
01 may 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 10,800 |
30 abr 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 6,400 |
29 abr 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 30,800 |
26 abr 2024 | 0.0530 | 0.0640 | 0.0530 | 0.0540 | 0.0540 | 10,800 |
25 abr 2024 | 0.0610 | 0.0700 | 0.0530 | 0.0570 | 0.0570 | 82,600 |
24 abr 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 44,100 |
23 abr 2024 | 0.0730 | 0.0730 | 0.0600 | 0.0600 | 0.0600 | 119,700 |
*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. |