Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
08 may 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 269 |
07 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
06 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 300 |
03 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 437 |
02 may 2024 | 0.0033 | 0.0069 | 0.0033 | 0.0069 | 0.0069 | 15,551 |
01 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 414 |
30 abr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 800 |
29 abr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 1,015 |
26 abr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 751 |
25 abr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 143 |
24 abr 2024 | 0.0066 | 0.0069 | 0.0066 | 0.0069 | 0.0069 | 389 |
23 abr 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 1,204 |
22 abr 2024 | 0.0055 | 0.0066 | 0.0055 | 0.0066 | 0.0066 | 2,529 |
19 abr 2024 | 0.0070 | 0.0070 | 0.0026 | 0.0026 | 0.0026 | 431,332 |
18 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100 |
17 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 abr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,391 |
15 abr 2024 | 0.0060 | 0.0070 | 0.0045 | 0.0070 | 0.0070 | 3,533 |
12 abr 2024 | 0.0055 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 18,765 |
11 abr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 200 |
10 abr 2024 | 0.0061 | 0.0075 | 0.0041 | 0.0041 | 0.0041 | 35,209 |
09 abr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 284 |
08 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,675 |
05 abr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
04 abr 2024 | 0.0060 | 0.0060 | 0.0054 | 0.0055 | 0.0055 | 2,108 |
03 abr 2024 | 0.0075 | 0.0075 | 0.0056 | 0.0060 | 0.0060 | 6,777 |
02 abr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 697 |
01 abr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
28 mar 2024 | 0.0074 | 0.0075 | 0.0047 | 0.0075 | 0.0075 | 3,138 |
27 mar 2024 | 0.0074 | 0.0075 | 0.0041 | 0.0075 | 0.0075 | 9,638 |
26 mar 2024 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 0.0075 | 2,264 |
25 mar 2024 | 0.0065 | 0.0075 | 0.0058 | 0.0075 | 0.0075 | 8,380 |
22 mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7,356 |
21 mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
20 mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,939 |
19 mar 2024 | 0.0071 | 0.0075 | 0.0071 | 0.0075 | 0.0075 | 2,895 |
18 mar 2024 | 0.0071 | 0.0075 | 0.0071 | 0.0075 | 0.0075 | 2,233 |
15 mar 2024 | 0.0071 | 0.0075 | 0.0071 | 0.0075 | 0.0075 | 6,934 |
14 mar 2024 | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 0.0075 | 12,867 |
13 mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
12 mar 2024 | 0.0075 | 0.0075 | 0.0060 | 0.0074 | 0.0074 | 2,576 |
11 mar 2024 | 0.0025 | 0.0075 | 0.0022 | 0.0075 | 0.0075 | 9,443 |
08 mar 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 12,380 |
07 mar 2024 | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 0.0075 | 2,482 |
06 mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 12,486 |
05 mar 2024 | 0.0060 | 0.0075 | 0.0050 | 0.0075 | 0.0075 | 4,391 |
04 mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 3,334 |
01 mar 2024 | 0.0075 | 0.0075 | 0.0060 | 0.0075 | 0.0075 | 3,267 |
29 feb 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 29,279 |
28 feb 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0075 | 0.0075 | 7,074 |
27 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 177 |
26 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 3,166 |
23 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 100 |
22 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 480 |
21 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
20 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,017 |
16 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 130 |
15 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
14 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 800 |
13 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,006 |
12 feb 2024 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 729 |
09 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
08 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 609 |
07 feb 2024 | 0.0075 | 0.0075 | 0.0022 | 0.0075 | 0.0075 | 7,101 |
06 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
05 feb 2024 | 0.0072 | 0.0076 | 0.0072 | 0.0076 | 0.0076 | 10,131 |
02 feb 2024 | 0.0063 | 0.0076 | 0.0063 | 0.0076 | 0.0076 | 7,806 |
01 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 1,596 |
31 ene 2024 | 0.0022 | 0.0076 | 0.0022 | 0.0060 | 0.0060 | 2,911 |
30 ene 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 1,334 |
29 ene 2024 | 0.0078 | 0.0078 | 0.0076 | 0.0076 | 0.0076 | 3,232 |
26 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,802 |
25 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
24 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
23 ene 2024 | 0.0062 | 0.0075 | 0.0062 | 0.0075 | 0.0075 | 2,114 |
22 ene 2024 | 0.0059 | 0.0075 | 0.0059 | 0.0075 | 0.0075 | 8,241 |
19 ene 2024 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 0.0078 | 3,270 |
18 ene 2024 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 0.0078 | 6,374 |
17 ene 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
16 ene 2024 | 0.0031 | 0.0078 | 0.0031 | 0.0078 | 0.0078 | 42,574 |
12 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,717 |
09 ene 2024 | 0.0031 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 8,260 |
08 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,772 |
05 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 375 |
04 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,567 |
03 ene 2024 | 0.0034 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 14,456 |
02 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 16,111 |
29 dic 2023 | 0.0031 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 5,682 |
28 dic 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,512 |
27 dic 2023 | 0.0035 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 16,749 |
26 dic 2023 | 0.0039 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 9,364 |
22 dic 2023 | 0.0021 | 0.0039 | 0.0021 | 0.0039 | 0.0039 | 19,688 |
21 dic 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,359 |
20 dic 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,250 |
19 dic 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,445 |
18 dic 2023 | 0.0034 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 25,616 |
15 dic 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
*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. |