Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 0.0008 | 0.0019 | 0.0008 | 0.0019 | 0.0019 | 107,909 |
29 may 2024 | 0.0008 | 0.0033 | 0.0005 | 0.0015 | 0.0015 | 66,257 |
28 may 2024 | 0.0006 | 0.0100 | 0.0006 | 0.0028 | 0.0028 | 363,312 |
24 may 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 104,205 |
23 may 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0008 | 0.0008 | 125,076 |
22 may 2024 | 0.0006 | 0.0030 | 0.0006 | 0.0007 | 0.0007 | 329,700 |
21 may 2024 | 0.0005 | 0.0019 | 0.0005 | 0.0019 | 0.0019 | 443,772 |
20 may 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0019 | 0.0019 | 311,688 |
17 may 2024 | 0.0005 | 0.0040 | 0.0004 | 0.0005 | 0.0005 | 285,183 |
16 may 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 652,412 |
15 may 2024 | 0.0004 | 0.0025 | 0.0004 | 0.0025 | 0.0025 | 81,446 |
14 may 2024 | 0.0004 | 0.0050 | 0.0004 | 0.0040 | 0.0040 | 591,639 |
13 may 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 41,412 |
10 may 2024 | 0.0020 | 0.0020 | 0.0004 | 0.0006 | 0.0006 | 171,956 |
09 may 2024 | 0.0004 | 0.0070 | 0.0004 | 0.0050 | 0.0050 | 146,353 |
08 may 2024 | 0.0004 | 0.0020 | 0.0004 | 0.0010 | 0.0010 | 737,465 |
07 may 2024 | 0.0025 | 0.0025 | 0.0017 | 0.0017 | 0.0017 | 47,565 |
06 may 2024 | 0.0009 | 0.0015 | 0.0009 | 0.0015 | 0.0015 | 65,665 |
03 may 2024 | 0.0025 | 0.0035 | 0.0007 | 0.0035 | 0.0035 | 187,761 |
02 may 2024 | 0.0004 | 0.0090 | 0.0004 | 0.0030 | 0.0030 | 6,929,706 |
01 may 2024 | 0.0004 | 0.0030 | 0.0004 | 0.0010 | 0.0010 | 138,564 |
30 abr 2024 | 0.0004 | 0.0064 | 0.0004 | 0.0010 | 0.0010 | 498,120 |
29 abr 2024 | 0.0004 | 0.0022 | 0.0004 | 0.0010 | 0.0010 | 105,487 |
26 abr 2024 | 0.0004 | 0.0065 | 0.0004 | 0.0005 | 0.0005 | 271,771 |
25 abr 2024 | 0.0010 | 0.0090 | 0.0010 | 0.0090 | 0.0090 | 1,428,884 |
24 abr 2024 | 0.0001 | 0.0030 | 0.0001 | 0.0010 | 0.0010 | 178,541 |
23 abr 2024 | 0.0032 | 0.0036 | 0.0001 | 0.0036 | 0.0036 | 279,073 |
22 abr 2024 | 0.0001 | 0.0085 | 0.0001 | 0.0031 | 0.0031 | 444,994 |
19 abr 2024 | 0.0001 | 0.0015 | 0.0001 | 0.0015 | 0.0015 | 104,437 |
18 abr 2024 | 0.0025 | 0.0089 | 0.0001 | 0.0034 | 0.0034 | 680,460 |
17 abr 2024 | 0.0001 | 0.0089 | 0.0001 | 0.0027 | 0.0027 | 217,944 |
16 abr 2024 | 0.0001 | 0.0090 | 0.0001 | 0.0020 | 0.0020 | 139,935 |
15 abr 2024 | 0.0001 | 0.0091 | 0.0001 | 0.0008 | 0.0008 | 183,048 |
12 abr 2024 | 0.0001 | 0.0098 | 0.0001 | 0.0095 | 0.0095 | 259,628 |
11 abr 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0003 | 0.0003 | 65,306 |
10 abr 2024 | 0.0010 | 0.0020 | 0.0001 | 0.0010 | 0.0010 | 805,851 |
09 abr 2024 | 0.0010 | 0.0099 | 0.0001 | 0.0010 | 0.0010 | 2,786,732 |
08 abr 2024 | 0.0001 | 0.0011 | 0.0001 | 0.0001 | 0.0001 | 279,254 |
05 abr 2024 | 0.0001 | 0.0010 | 0.0001 | 0.0001 | 0.0001 | 477,063 |
04 abr 2024 | 0.0120 | 0.0120 | 0.0040 | 0.0040 | 0.0040 | 245,642 |
03 abr 2024 | 0.0101 | 0.0116 | 0.0082 | 0.0110 | 0.0110 | 4,214,962 |
02 abr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0106 | 0.0106 | 2,055,972 |
01 abr 2024 | 0.0105 | 0.0121 | 0.0100 | 0.0105 | 0.0105 | 4,487,887 |
28 mar 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 2,640,038 |
27 mar 2024 | 0.0140 | 0.0160 | 0.0111 | 0.0117 | 0.0117 | 3,310,462 |
26 mar 2024 | 0.0141 | 0.0180 | 0.0130 | 0.0130 | 0.0130 | 2,125,200 |
25 mar 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 1,247,273 |
22 mar 2024 | 0.0140 | 0.0185 | 0.0140 | 0.0160 | 0.0160 | 644,756 |
21 mar 2024 | 0.0155 | 0.0190 | 0.0150 | 0.0157 | 0.0157 | 680,171 |
20 mar 2024 | 0.0140 | 0.0182 | 0.0140 | 0.0158 | 0.0158 | 762,773 |
19 mar 2024 | 0.0160 | 0.0188 | 0.0140 | 0.0160 | 0.0160 | 507,487 |
18 mar 2024 | 0.0176 | 0.0189 | 0.0160 | 0.0170 | 0.0170 | 1,192,449 |
15 mar 2024 | 0.0161 | 0.0198 | 0.0160 | 0.0170 | 0.0170 | 987,271 |
14 mar 2024 | 0.0161 | 0.0198 | 0.0161 | 0.0163 | 0.0163 | 1,143,906 |
13 mar 2024 | 0.0190 | 0.0195 | 0.0160 | 0.0162 | 0.0162 | 1,619,789 |
12 mar 2024 | 0.0175 | 0.0199 | 0.0161 | 0.0165 | 0.0165 | 885,926 |
11 mar 2024 | 0.0160 | 0.0184 | 0.0160 | 0.0160 | 0.0160 | 1,296,737 |
08 mar 2024 | 0.0160 | 0.0185 | 0.0157 | 0.0169 | 0.0169 | 869,181 |
07 mar 2024 | 0.0100 | 0.0185 | 0.0100 | 0.0163 | 0.0163 | 1,405,567 |
06 mar 2024 | 0.0145 | 0.0199 | 0.0140 | 0.0151 | 0.0151 | 2,039,920 |
05 mar 2024 | 0.0166 | 0.0196 | 0.0140 | 0.0156 | 0.0156 | 1,589,538 |
04 mar 2024 | 0.0250 | 0.0250 | 0.0165 | 0.0166 | 0.0166 | 3,274,755 |
01 mar 2024 | 0.0135 | 0.0250 | 0.0135 | 0.0204 | 0.0204 | 11,025,835 |
29 feb 2024 | 0.0111 | 0.0134 | 0.0110 | 0.0121 | 0.0121 | 6,099,228 |
28 feb 2024 | 0.0102 | 0.0130 | 0.0102 | 0.0111 | 0.0111 | 3,699,141 |
27 feb 2024 | 0.0101 | 0.0126 | 0.0101 | 0.0112 | 0.0112 | 7,858,371 |
26 feb 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0112 | 0.0112 | 4,485,441 |
23 feb 2024 | 0.0119 | 0.0134 | 0.0111 | 0.0120 | 0.0120 | 3,195,852 |
22 feb 2024 | 0.0149 | 0.0149 | 0.0106 | 0.0135 | 0.0135 | 12,491,684 |
21 feb 2024 | 0.0162 | 0.0185 | 0.0150 | 0.0150 | 0.0150 | 3,766,782 |
20 feb 2024 | 0.0180 | 0.0194 | 0.0150 | 0.0168 | 0.0168 | 6,606,435 |
16 feb 2024 | 0.0161 | 0.0199 | 0.0161 | 0.0195 | 0.0195 | 7,794,238 |
15 feb 2024 | 0.0172 | 0.0247 | 0.0150 | 0.0183 | 0.0183 | 9,340,462 |
14 feb 2024 | 0.0172 | 0.0240 | 0.0160 | 0.0190 | 0.0190 | 22,459,258 |
13 feb 2024 | 0.0329 | 0.0370 | 0.0266 | 0.0295 | 0.0295 | 9,883,944 |
12 feb 2024 | 0.0195 | 0.0389 | 0.0195 | 0.0374 | 0.0374 | 17,175,037 |
09 feb 2024 | 0.0171 | 0.0240 | 0.0160 | 0.0195 | 0.0195 | 19,089,430 |
08 feb 2024 | 0.0250 | 0.0297 | 0.0170 | 0.0180 | 0.0180 | 51,020,621 |
07 feb 2024 | 0.0325 | 0.0725 | 0.0150 | 0.0250 | 0.0250 | 183,039,468 |
06 feb 2024 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | - |
05 feb 2024 | 0.3900 | 0.3932 | 0.0810 | 0.0891 | 0.0891 | 94,199,600 |
02 feb 2024 | 0.3803 | 0.3947 | 0.3650 | 0.3894 | 0.3894 | 6,046,371 |
01 feb 2024 | 0.3900 | 0.4050 | 0.3700 | 0.3792 | 0.3792 | 7,684,772 |
31 ene 2024 | 0.4050 | 0.4147 | 0.3900 | 0.3900 | 0.3900 | 3,674,722 |
30 ene 2024 | 0.4479 | 0.4522 | 0.4000 | 0.4058 | 0.4058 | 5,799,566 |
29 ene 2024 | 0.4200 | 0.4532 | 0.4040 | 0.4526 | 0.4526 | 6,017,395 |
26 ene 2024 | 0.3860 | 0.4298 | 0.3851 | 0.4100 | 0.4100 | 7,823,717 |
25 ene 2024 | 0.3950 | 0.4000 | 0.3601 | 0.3821 | 0.3821 | 7,065,963 |
24 ene 2024 | 0.4100 | 0.4226 | 0.3900 | 0.3926 | 0.3926 | 7,234,255 |
23 ene 2024 | 0.4399 | 0.4399 | 0.4048 | 0.4170 | 0.4170 | 4,649,893 |
22 ene 2024 | 0.4390 | 0.4640 | 0.4140 | 0.4282 | 0.4282 | 5,157,742 |
19 ene 2024 | 0.4522 | 0.4541 | 0.3960 | 0.4290 | 0.4290 | 10,069,489 |
18 ene 2024 | 0.4827 | 0.4832 | 0.4253 | 0.4500 | 0.4500 | 6,351,759 |
17 ene 2024 | 0.5000 | 0.5032 | 0.4700 | 0.4800 | 0.4800 | 4,300,603 |
16 ene 2024 | 0.5000 | 0.5150 | 0.4810 | 0.5000 | 0.5000 | 4,373,578 |
12 ene 2024 | 0.5193 | 0.5329 | 0.5000 | 0.5001 | 0.5001 | 6,556,536 |
11 ene 2024 | 0.5570 | 0.5598 | 0.5100 | 0.5107 | 0.5107 | 5,322,236 |
10 ene 2024 | 0.5700 | 0.5767 | 0.5425 | 0.5561 | 0.5561 | 2,058,747 |
09 ene 2024 | 0.5700 | 0.5805 | 0.5601 | 0.5661 | 0.5661 | 2,889,068 |
08 ene 2024 | 0.5234 | 0.5799 | 0.5120 | 0.5711 | 0.5711 | 6,639,393 |
*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. |