Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0190 | 0.0190 | 0.0050 | 0.0050 | 0.0050 | 3,730,323 |
27 jun 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 190,703 |
26 jun 2024 | 0.0118 | 0.0238 | 0.0102 | 0.0130 | 0.0130 | 298,809 |
25 jun 2024 | 0.0140 | 0.0140 | 0.0116 | 0.0116 | 0.0116 | 36,055 |
24 jun 2024 | 0.0138 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 3,052,650 |
20 jun 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
19 jun 2024 | 0.0198 | 0.0200 | 0.0162 | 0.0164 | 0.0164 | 1,097,294 |
18 jun 2024 | 0.0162 | 0.0240 | 0.0140 | 0.0198 | 0.0198 | 9,095,385 |
17 jun 2024 | 0.0062 | 0.0136 | 0.0060 | 0.0136 | 0.0136 | 8,830,159 |
14 jun 2024 | 0.0070 | 0.0070 | 0.0062 | 0.0062 | 0.0062 | 625,794 |
13 jun 2024 | 0.0100 | 0.0100 | 0.0068 | 0.0068 | 0.0068 | 5,293,539 |
12 jun 2024 | 0.0066 | 0.0140 | 0.0066 | 0.0094 | 0.0094 | 15,894,316 |
11 jun 2024 | 0.0276 | 0.0280 | 0.0232 | 0.0252 | 0.0252 | 209,346 |
10 jun 2024 | 0.0370 | 0.0370 | 0.0240 | 0.0240 | 0.0240 | 1,514,299 |
07 jun 2024 | 0.0446 | 0.0446 | 0.0266 | 0.0372 | 0.0372 | 528,818 |
05 jun 2024 | 0.0490 | 0.0490 | 0.0312 | 0.0446 | 0.0446 | 113,050 |
04 jun 2024 | 0.0530 | 0.0530 | 0.0300 | 0.0496 | 0.0496 | 364,496 |
03 jun 2024 | 0.0350 | 0.0750 | 0.0348 | 0.0530 | 0.0530 | 513,547 |
31 may 2024 | 0.0202 | 0.0380 | 0.0202 | 0.0348 | 0.0348 | 1,514,119 |
30 may 2024 | 0.0200 | 0.0552 | 0.0100 | 0.0236 | 0.0236 | 2,749,049 |
29 may 2024 | 0.0202 | 0.0278 | 0.0180 | 0.0206 | 0.0206 | 372,185 |
28 may 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 398,809 |
27 may 2024 | 0.0262 | 0.0330 | 0.0200 | 0.0220 | 0.0220 | 745,680 |
24 may 2024 | 0.0798 | 0.0798 | 0.0220 | 0.0262 | 0.0262 | 4,779,962 |
23 may 2024 | 0.0780 | 0.0780 | 0.0600 | 0.0774 | 0.0774 | 16,980 |
22 may 2024 | 0.0732 | 0.0732 | 0.0722 | 0.0722 | 0.0722 | 80,692 |
21 may 2024 | 0.0654 | 0.0704 | 0.0540 | 0.0650 | 0.0650 | 690,216 |
20 may 2024 | 0.0520 | 0.0794 | 0.0520 | 0.0558 | 0.0558 | 135,042 |
17 may 2024 | 0.0700 | 0.0700 | 0.0512 | 0.0512 | 0.0512 | 36,376 |
16 may 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,730 |
15 may 2024 | 0.0600 | 0.0778 | 0.0600 | 0.0750 | 0.0750 | 95,520 |
14 may 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
13 may 2024 | 0.0600 | 0.0786 | 0.0600 | 0.0782 | 0.0782 | 342,432 |
10 may 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 50,903 |
08 may 2024 | 0.0794 | 0.0794 | 0.0572 | 0.0792 | 0.0792 | 46,702 |
07 may 2024 | 0.0554 | 0.0792 | 0.0548 | 0.0648 | 0.0648 | 72,942 |
06 may 2024 | 0.0796 | 0.0798 | 0.0554 | 0.0554 | 0.0554 | 115,577 |
03 may 2024 | 0.0530 | 0.0796 | 0.0530 | 0.0564 | 0.0564 | 101,593 |
02 may 2024 | 0.0598 | 0.0600 | 0.0510 | 0.0520 | 0.0520 | 38,258 |
30 abr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 abr 2024 | 0.0598 | 0.0598 | 0.0550 | 0.0550 | 0.0550 | 98,845 |
26 abr 2024 | 0.0598 | 0.0600 | 0.0520 | 0.0598 | 0.0598 | 48,210 |
25 abr 2024 | 0.0598 | 0.0598 | 0.0460 | 0.0520 | 0.0520 | 419,827 |
24 abr 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 18,722 |
23 abr 2024 | 0.0598 | 0.0598 | 0.0400 | 0.0598 | 0.0598 | 21,500 |
22 abr 2024 | 0.0598 | 0.0598 | 0.0500 | 0.0598 | 0.0598 | 29,922 |
19 abr 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 178,289 |
18 abr 2024 | 0.0708 | 0.0708 | 0.0510 | 0.0510 | 0.0510 | 36,848 |
17 abr 2024 | 0.0708 | 0.0708 | 0.0698 | 0.0700 | 0.0700 | 56,429 |
16 abr 2024 | 0.0500 | 0.0648 | 0.0500 | 0.0600 | 0.0600 | 5,745 |
15 abr 2024 | 0.0800 | 0.0800 | 0.0468 | 0.0648 | 0.0648 | 193,132 |
12 abr 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 230,339 |
11 abr 2024 | 0.0676 | 0.0676 | 0.0650 | 0.0650 | 0.0650 | 72,165 |
10 abr 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 7,836 |
09 abr 2024 | 0.0646 | 0.0666 | 0.0500 | 0.0666 | 0.0666 | 752,363 |
08 abr 2024 | 0.0554 | 0.0680 | 0.0452 | 0.0646 | 0.0646 | 211,624 |
05 abr 2024 | 0.0680 | 0.0680 | 0.0402 | 0.0554 | 0.0554 | 821,299 |
04 abr 2024 | 0.0382 | 0.0400 | 0.0382 | 0.0400 | 0.0400 | 27,223 |
03 abr 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 4,587 |
02 abr 2024 | 0.0436 | 0.0700 | 0.0436 | 0.0436 | 0.0436 | 58,520 |
28 mar 2024 | 0.0390 | 0.0432 | 0.0388 | 0.0432 | 0.0432 | 276,693 |
27 mar 2024 | 0.0410 | 0.0432 | 0.0356 | 0.0380 | 0.0380 | 101,883 |
26 mar 2024 | 0.0304 | 0.0438 | 0.0304 | 0.0410 | 0.0410 | 166,355 |
25 mar 2024 | 0.0440 | 0.0440 | 0.0376 | 0.0376 | 0.0376 | 9,183 |
22 mar 2024 | 0.0358 | 0.0444 | 0.0358 | 0.0442 | 0.0442 | 46,338 |
21 mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 19,437 |
20 mar 2024 | 0.0352 | 0.0448 | 0.0352 | 0.0446 | 0.0446 | 39,677 |
19 mar 2024 | 0.0448 | 0.0448 | 0.0344 | 0.0344 | 0.0344 | 14,536 |
18 mar 2024 | 0.0400 | 0.0448 | 0.0322 | 0.0448 | 0.0448 | 40,217 |
15 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100,023 |
14 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 424,111 |
13 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,551 |
12 mar 2024 | 0.0402 | 0.0446 | 0.0400 | 0.0400 | 0.0400 | 27,855 |
11 mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 24,373 |
08 mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 44,188 |
07 mar 2024 | 0.0454 | 0.0454 | 0.0402 | 0.0448 | 0.0448 | 99,964 |
06 mar 2024 | 0.0400 | 0.0456 | 0.0400 | 0.0456 | 0.0456 | 9,045 |
05 mar 2024 | 0.0400 | 0.0484 | 0.0400 | 0.0400 | 0.0400 | 440,764 |
04 mar 2024 | 0.0450 | 0.0646 | 0.0252 | 0.0400 | 0.0400 | 1,570,659 |
01 mar 2024 | 0.0400 | 0.0686 | 0.0400 | 0.0450 | 0.0450 | 389,062 |
29 feb 2024 | 0.0402 | 0.0402 | 0.0370 | 0.0370 | 0.0370 | 968,328 |
28 feb 2024 | 0.0390 | 0.0444 | 0.0254 | 0.0400 | 0.0400 | 1,669,366 |
27 feb 2024 | 0.0450 | 0.0456 | 0.0330 | 0.0390 | 0.0390 | 851,793 |
26 feb 2024 | 0.0290 | 0.0456 | 0.0272 | 0.0456 | 0.0456 | 1,647,244 |
23 feb 2024 | 0.0300 | 0.0348 | 0.0244 | 0.0290 | 0.0290 | 2,645,166 |
22 feb 2024 | 0.0450 | 0.0450 | 0.0176 | 0.0244 | 0.0244 | 9,235,774 |
21 feb 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
20 feb 2024 | 0.0574 | 0.0692 | 0.0574 | 0.0692 | 0.0692 | 22,850 |
19 feb 2024 | 0.0600 | 0.0698 | 0.0546 | 0.0696 | 0.0696 | 56,989 |
16 feb 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 57,169 |
15 feb 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 139,373 |
14 feb 2024 | 0.0504 | 0.0600 | 0.0504 | 0.0526 | 0.0526 | 184,022 |
13 feb 2024 | 0.0402 | 0.0732 | 0.0402 | 0.0504 | 0.0504 | 72,830 |
12 feb 2024 | 0.0590 | 0.0694 | 0.0590 | 0.0590 | 0.0590 | 21,000 |
09 feb 2024 | 0.0604 | 0.0606 | 0.0590 | 0.0590 | 0.0590 | 177,478 |
08 feb 2024 | 0.0604 | 0.0608 | 0.0604 | 0.0608 | 0.0608 | 4,966 |
07 feb 2024 | 0.0590 | 0.0604 | 0.0590 | 0.0604 | 0.0604 | 41,650 |
06 feb 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 61,200 |
05 feb 2024 | 0.0610 | 0.0702 | 0.0600 | 0.0600 | 0.0600 | 119,014 |
02 feb 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 1,020,709 |
*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. |