Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,803,613 |
07 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,659,630 |
06 may 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 54,418 |
03 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 832,651 |
02 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
01 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,166,770 |
30 abr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,336,440 |
30 abr 2024 | 0.008 Dividendo | |||||
29 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0050 | 211,233 |
26 abr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0046 | 11,098,091 |
24 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0052 | 732,469 |
23 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 678,965 |
22 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0050 | 1,397,927 |
19 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 704,861 |
18 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 1,262,013 |
17 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 5,572,575 |
16 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 1,737,864 |
15 abr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0052 | 63,588 |
12 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 1,409,291 |
11 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0050 | 349,122 |
10 abr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0050 | 46,514 |
09 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0050 | 33,884 |
08 abr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0054 | 3,563,769 |
05 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0052 | 716,338 |
04 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 3,214,977 |
03 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0052 | 1,384,239 |
02 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0050 | 3,966,064 |
28 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0050 | 258,173 |
27 mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0050 | 1,782,083 |
26 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 2,360,020 |
25 mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 797,226 |
22 mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 873,166 |
21 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 421,664 |
20 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 10,708,802 |
19 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0054 | - |
18 mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0054 | 871,861 |
15 mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 1,673,571 |
14 mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0054 | 28,616,881 |
13 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0050 | 1,934,737 |
12 mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0050 | 6,842,970 |
11 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0054 | - |
08 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0054 | 276,168 |
07 mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0058 | 644,120 |
06 mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0054 | 19,171,122 |
05 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0054 | 733,474 |
04 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0058 | 6,703,380 |
01 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0058 | 17,813,116 |
29 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0058 | 17,456,547 |
28 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0054 | 841,462 |
28 feb 2024 | 0.008 Dividendo | |||||
27 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0027 | 4,460,459 |
26 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0027 | 1,353,110 |
23 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0027 | 5,101,754 |
22 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 10,739,429 |
21 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0029 | 766,050 |
20 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 1,627,580 |
19 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0029 | 2,135,640 |
16 feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0027 | 1,702,556 |
15 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0027 | 747,476 |
14 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 1,898,187 |
13 feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0027 | 19,027,599 |
12 feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 1,604,514 |
09 feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0029 | 2,041,093 |
08 feb 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0029 | 808,358 |
07 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0027 | 4,197,490 |
06 feb 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0031 | 5,497,025 |
05 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 2,770,046 |
02 feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 5,542,589 |
01 feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 874,446 |
31 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0029 | 5,077,932 |
30 ene 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0029 | 1,843,142 |
29 ene 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0029 | 6,635,036 |
25 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 8,172,878 |
24 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0029 | 1,401,181 |
23 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 7,977,569 |
22 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0029 | 7,673,217 |
19 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0027 | 1,048,779 |
18 ene 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0029 | 45,367,440 |
17 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0029 | 480,824 |
16 ene 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0029 | 1,895,632 |
15 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 1,412,216 |
12 ene 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0031 | 968,942 |
11 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0029 | 447,177 |
10 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 557,808 |
09 ene 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0029 | 2,430,307 |
08 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0031 | 3,662,206 |
05 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 194,208 |
04 ene 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0029 | 1,164,593 |
03 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 2,304,269 |
02 ene 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 278,139 |
29 dic 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0029 | 404,751 |
28 dic 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 450,195 |
27 dic 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 255,205 |
22 dic 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0031 | 986,261 |
21 dic 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0031 | 1,017,655 |
20 dic 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0029 | 2,562,742 |
19 dic 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0031 | 2,331,902 |
18 dic 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0031 | 1,565,969 |
15 dic 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0032 | 1,475,291 |
14 dic 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0032 | 3,807,223 |
*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. |