Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 34,934 |
14 may 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 115,100 |
13 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
10 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 may 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 386,200 |
08 may 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 427,700 |
07 may 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 198,000 |
06 may 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0100 | 0.0100 | 5,586,000 |
03 may 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,825,600 |
02 may 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,076,100 |
01 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 48,000 |
30 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 160,000 |
29 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 121,000 |
26 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 647,600 |
25 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 152,000 |
24 abr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,400 |
23 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 351,000 |
19 abr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 440,100 |
18 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500 |
17 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 70,000 |
16 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500 |
15 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 64,100 |
12 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 126,000 |
11 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 69,600 |
10 abr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 10,500 |
09 abr 2024 | 0.0070 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 230,700 |
08 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
05 abr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 126,000 |
04 abr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 334,000 |
03 abr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 74,100 |
02 abr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 367,000 |
01 abr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 1,426,100 |
28 mar 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,087,100 |
27 mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 137,700 |
26 mar 2024 | 0.0130 | 0.0130 | 0.0070 | 0.0080 | 0.0080 | 1,949,400 |
25 mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 880,500 |
22 mar 2024 | 0.0090 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 453,000 |
21 mar 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 206,200 |
20 mar 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 206,500 |
19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 624,800 |
18 mar 2024 | 0.0090 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 385,500 |
15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 329,700 |
14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 517,500 |
13 mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 140,500 |
12 mar 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 78,000 |
11 mar 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 53,100 |
08 mar 2024 | 0.0090 | 0.0120 | 0.0080 | 0.0090 | 0.0090 | 455,900 |
07 mar 2024 | 0.0100 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 22,300 |
06 mar 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 866,500 |
05 mar 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 86,200 |
04 mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 47,500 |
01 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 13,100 |
29 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 19,000 |
28 feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 161,000 |
27 feb 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 34,900 |
26 feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 54,700 |
23 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 41,000 |
22 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 81,500 |
20 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,500 |
16 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 29,300 |
15 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 161,600 |
14 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
13 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,500 |
12 feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 299,000 |
09 feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 206,500 |
08 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 7,000 |
07 feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 269,100 |
06 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 314,000 |
05 feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 356,000 |
02 feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 31,500 |
01 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 28,600 |
31 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 17,400 |
30 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 549,300 |
29 ene 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,200 |
26 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 14,300 |
25 ene 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 752,500 |
24 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 |
23 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 101,400 |
22 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 127,300 |
19 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
18 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 93,700 |
17 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 416,700 |
16 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 557,300 |
12 ene 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 705,500 |
11 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 537,900 |
10 ene 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 120,500 |
09 ene 2024 | 0.0090 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 715,000 |
08 ene 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,438,900 |
05 ene 2024 | 0.0130 | 0.0140 | 0.0080 | 0.0110 | 0.0110 | 5,753,800 |
04 ene 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 20,800 |
03 ene 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 451,300 |
02 ene 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 483,700 |
29 dic 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 232,700 |
28 dic 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 628,900 |
27 dic 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 115,600 |
26 dic 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 195,900 |
22 dic 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 448,500 |
21 dic 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 172,400 |
*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. |