Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 1,000 |
22 may 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
21 may 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
20 may 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
17 may 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
16 may 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
15 may 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
14 may 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
13 may 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
10 may 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
09 may 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
08 may 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
07 may 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
06 may 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
03 may 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
02 may 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
30 abr 2024 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
29 abr 2024 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
26 abr 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
25 abr 2024 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | - |
24 abr 2024 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | - |
23 abr 2024 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | - |
22 abr 2024 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | - |
19 abr 2024 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | - |
18 abr 2024 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | - |
17 abr 2024 | 0.0993 | 0.0993 | 0.0993 | 0.0993 | 0.0993 | - |
16 abr 2024 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | - |
15 abr 2024 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | - |
12 abr 2024 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | - |
11 abr 2024 | 0.1114 | 0.1114 | 0.1114 | 0.1114 | 0.1114 | - |
10 abr 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
09 abr 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
08 abr 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
05 abr 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
04 abr 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
03 abr 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
02 abr 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
28 mar 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
27 mar 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
26 mar 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
25 mar 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
22 mar 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | - |
21 mar 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | - |
20 mar 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | - |
19 mar 2024 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | - |
18 mar 2024 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | - |
15 mar 2024 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | - |
14 mar 2024 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | - |
13 mar 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | - |
12 mar 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
11 mar 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
08 mar 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
07 mar 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
06 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
05 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
04 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
01 mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
29 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
28 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
27 feb 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
26 feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
23 feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
22 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
21 feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
20 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
15 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
14 feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
13 feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
12 feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
09 feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
08 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
07 feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
06 feb 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
05 feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
02 feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
01 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
31 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
30 ene 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
29 ene 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
26 ene 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
25 ene 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
24 ene 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
23 ene 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
22 ene 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
19 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
18 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
17 ene 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
16 ene 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
15 ene 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 ene 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
11 ene 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
10 ene 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
09 ene 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
08 ene 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
05 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
04 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
03 ene 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
02 ene 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
*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. |