Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.0150 | 0.0163 | 0.0150 | 0.0163 | 0.0163 | - |
22 may 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | - |
21 may 2024 | 0.0152 | 0.0172 | 0.0152 | 0.0172 | 0.0172 | - |
20 may 2024 | 0.0142 | 0.0163 | 0.0142 | 0.0163 | 0.0163 | - |
17 may 2024 | 0.0161 | 0.0186 | 0.0161 | 0.0163 | 0.0163 | - |
16 may 2024 | 0.0161 | 0.0181 | 0.0161 | 0.0181 | 0.0181 | - |
15 may 2024 | 0.0143 | 0.0163 | 0.0143 | 0.0162 | 0.0162 | - |
14 may 2024 | 0.0163 | 0.0201 | 0.0163 | 0.0164 | 0.0164 | - |
13 may 2024 | 0.0163 | 0.0192 | 0.0163 | 0.0192 | 0.0192 | - |
10 may 2024 | 0.0163 | 0.0183 | 0.0163 | 0.0183 | 0.0183 | - |
09 may 2024 | 0.0164 | 0.0183 | 0.0163 | 0.0183 | 0.0183 | - |
08 may 2024 | 0.0155 | 0.0184 | 0.0155 | 0.0184 | 0.0184 | - |
07 may 2024 | 0.0203 | 0.0223 | 0.0203 | 0.0223 | 0.0223 | - |
06 may 2024 | 0.0237 | 0.0266 | 0.0237 | 0.0266 | 0.0266 | - |
03 may 2024 | 0.0248 | 0.0267 | 0.0248 | 0.0249 | 0.0249 | - |
02 may 2024 | 0.0379 | 0.0394 | 0.0379 | 0.0394 | 0.0394 | - |
30 abr 2024 | 0.0370 | 0.0530 | 0.0369 | 0.0392 | 0.0392 | - |
29 abr 2024 | 0.0369 | 0.0390 | 0.0369 | 0.0389 | 0.0389 | - |
26 abr 2024 | 0.0416 | 0.0447 | 0.0400 | 0.0401 | 0.0401 | - |
25 abr 2024 | 0.0416 | 0.0437 | 0.0416 | 0.0435 | 0.0435 | - |
24 abr 2024 | 0.0702 | 0.0724 | 0.0437 | 0.0437 | 0.0437 | - |
23 abr 2024 | 0.0706 | 0.0725 | 0.0705 | 0.0722 | 0.0722 | - |
22 abr 2024 | 0.0820 | 0.0820 | 0.0705 | 0.0727 | 0.0727 | - |
19 abr 2024 | 0.0708 | 0.0727 | 0.0706 | 0.0726 | 0.0726 | - |
18 abr 2024 | 0.0706 | 0.0727 | 0.0706 | 0.0727 | 0.0727 | - |
17 abr 2024 | 0.0709 | 0.0728 | 0.0707 | 0.0726 | 0.0726 | - |
16 abr 2024 | 0.0708 | 0.0729 | 0.0706 | 0.0728 | 0.0728 | - |
15 abr 2024 | 0.0707 | 0.0728 | 0.0707 | 0.0728 | 0.0728 | - |
12 abr 2024 | 0.1116 | 0.1123 | 0.0727 | 0.0728 | 0.0728 | - |
11 abr 2024 | 0.1113 | 0.1136 | 0.1113 | 0.1135 | 0.1135 | - |
10 abr 2024 | 0.0689 | 0.0693 | 0.0688 | 0.0693 | 0.0693 | - |
09 abr 2024 | 0.0688 | 0.0708 | 0.0687 | 0.0708 | 0.0708 | - |
08 abr 2024 | 0.0872 | 0.0873 | 0.0707 | 0.0707 | 0.0707 | - |
05 abr 2024 | 0.0642 | 0.0885 | 0.0641 | 0.0885 | 0.0885 | - |
04 abr 2024 | 0.0641 | 0.0659 | 0.0640 | 0.0659 | 0.0659 | - |
03 abr 2024 | 0.0645 | 0.0646 | 0.0645 | 0.0645 | 0.0645 | - |
02 abr 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
28 mar 2024 | 0.0685 | 0.0690 | 0.0625 | 0.0650 | 0.0650 | - |
27 mar 2024 | 0.0715 | 0.0800 | 0.0715 | 0.0735 | 0.0735 | - |
26 mar 2024 | 0.0710 | 0.0975 | 0.0710 | 0.0735 | 0.0735 | 11,000 |
25 mar 2024 | 0.0705 | 0.0725 | 0.0705 | 0.0725 | 0.0725 | - |
22 mar 2024 | 0.0965 | 0.0965 | 0.0715 | 0.0725 | 0.0725 | - |
21 mar 2024 | 0.0925 | 0.1090 | 0.0925 | 0.0980 | 0.0980 | - |
20 mar 2024 | 0.0930 | 0.0955 | 0.0930 | 0.0950 | 0.0950 | 3,330 |
19 mar 2024 | 0.0695 | 0.0980 | 0.0695 | 0.0950 | 0.0950 | - |
18 mar 2024 | 0.1140 | 0.1140 | 0.0610 | 0.0715 | 0.0715 | 2 |
15 mar 2024 | 0.1230 | 0.1260 | 0.1230 | 0.1260 | 0.1260 | - |
14 mar 2024 | 0.1360 | 0.1360 | 0.1170 | 0.1170 | 0.1170 | - |
13 mar 2024 | 0.1090 | 0.1380 | 0.1090 | 0.1380 | 0.1380 | - |
12 mar 2024 | 0.1230 | 0.1230 | 0.1110 | 0.1110 | 0.1110 | - |
11 mar 2024 | 0.1500 | 0.1790 | 0.1110 | 0.1110 | 0.1110 | 3,000 |
08 mar 2024 | 0.1630 | 0.1630 | 0.0845 | 0.0845 | 0.0845 | - |
07 mar 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
06 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
05 mar 2024 | 0.3540 | 0.3740 | 0.3320 | 0.3320 | 0.3320 | - |
04 mar 2024 | 0.3800 | 0.3800 | 0.3560 | 0.3640 | 0.3640 | - |
01 mar 2024 | 0.3920 | 0.4040 | 0.3920 | 0.4040 | 0.4040 | - |
29 feb 2024 | 0.4300 | 0.4340 | 0.4120 | 0.4160 | 0.4160 | 2 |
28 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
27 feb 2024 | 0.3300 | 0.3360 | 0.3280 | 0.3360 | 0.3360 | - |
26 feb 2024 | 0.2860 | 0.2860 | 0.2840 | 0.2840 | 0.2840 | - |
23 feb 2024 | 0.3020 | 0.3200 | 0.2980 | 0.3020 | 0.3020 | - |
22 feb 2024 | 0.3860 | 0.3900 | 0.3840 | 0.3900 | 0.3900 | - |
21 feb 2024 | 0.3920 | 0.3940 | 0.3760 | 0.3760 | 0.3760 | - |
20 feb 2024 | 0.3300 | 0.3380 | 0.3220 | 0.3380 | 0.3380 | - |
19 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 5,000 |
16 feb 2024 | 0.3200 | 0.3460 | 0.3180 | 0.3460 | 0.3460 | - |
15 feb 2024 | 0.3180 | 0.3220 | 0.3160 | 0.3220 | 0.3220 | - |
14 feb 2024 | 0.3440 | 0.3460 | 0.3320 | 0.3460 | 0.3460 | - |
13 feb 2024 | 0.3920 | 0.3940 | 0.3760 | 0.3800 | 0.3800 | - |
12 feb 2024 | 0.3640 | 0.3940 | 0.3640 | 0.3740 | 0.3740 | 5,000 |
09 feb 2024 | 0.3800 | 0.3800 | 0.3660 | 0.3660 | 0.3660 | - |
08 feb 2024 | 0.3960 | 0.4040 | 0.3740 | 0.3780 | 0.3780 | - |
07 feb 2024 | 0.4340 | 0.4340 | 0.3960 | 0.3960 | 0.3960 | - |
06 feb 2024 | 0.4520 | 0.4540 | 0.4440 | 0.4520 | 0.4520 | - |
05 feb 2024 | 0.4520 | 0.4520 | 0.4400 | 0.4440 | 0.4440 | - |
02 feb 2024 | 0.4480 | 0.4480 | 0.4440 | 0.4440 | 0.4440 | - |
01 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
31 ene 2024 | 0.4220 | 0.4280 | 0.4200 | 0.4280 | 0.4280 | - |
30 ene 2024 | 0.4000 | 0.4180 | 0.3980 | 0.4180 | 0.4180 | - |
29 ene 2024 | 0.4020 | 0.4280 | 0.4020 | 0.4280 | 0.4280 | - |
26 ene 2024 | 0.4260 | 0.4260 | 0.4060 | 0.4060 | 0.4060 | - |
25 ene 2024 | 0.4420 | 0.4420 | 0.4320 | 0.4320 | 0.4320 | - |
24 ene 2024 | 0.4280 | 0.4600 | 0.4260 | 0.4420 | 0.4420 | - |
23 ene 2024 | 0.4160 | 0.4300 | 0.4160 | 0.4300 | 0.4300 | - |
22 ene 2024 | 0.4380 | 0.4420 | 0.4240 | 0.4240 | 0.4240 | - |
19 ene 2024 | 0.4420 | 0.4640 | 0.4420 | 0.4440 | 0.4440 | - |
18 ene 2024 | 0.4500 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | - |
17 ene 2024 | 0.4440 | 0.4600 | 0.4440 | 0.4560 | 0.4560 | - |
16 ene 2024 | 0.4500 | 0.4880 | 0.4500 | 0.4680 | 0.4680 | - |
15 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
12 ene 2024 | 0.4800 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
11 ene 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | - |
10 ene 2024 | 0.4780 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | - |
09 ene 2024 | 0.4400 | 0.4440 | 0.4400 | 0.4440 | 0.4440 | - |
08 ene 2024 | 0.4620 | 0.4640 | 0.4500 | 0.4500 | 0.4500 | - |
05 ene 2024 | 0.4760 | 0.4760 | 0.4680 | 0.4720 | 0.4720 | - |
04 ene 2024 | 0.4740 | 0.4880 | 0.4720 | 0.4800 | 0.4800 | - |
03 ene 2024 | 0.4920 | 0.4920 | 0.4720 | 0.4720 | 0.4720 | - |
02 ene 2024 | 0.4680 | 0.4880 | 0.4680 | 0.4880 | 0.4880 | - |
*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. |