Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 0.0101 | 0.0101 | 0.0080 | 0.0094 | 0.0094 | 756,045 |
13 may 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 673,500 |
10 may 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 388,400 |
09 may 2024 | 0.0190 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 2,438,000 |
08 may 2024 | 0.0120 | 0.0170 | 0.0100 | 0.0120 | 0.0120 | 203,700 |
07 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
06 may 2024 | 0.0140 | 0.0140 | 0.0090 | 0.0110 | 0.0110 | 611,200 |
03 may 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 117,500 |
02 may 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 41,900 |
01 may 2024 | 0.0210 | 0.0210 | 0.0100 | 0.0150 | 0.0150 | 3,122,800 |
30 abr 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 87,400 |
29 abr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 20,300 |
26 abr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
25 abr 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0240 | 0.0240 | 272,700 |
24 abr 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 141,500 |
23 abr 2024 | 0.0270 | 0.0270 | 0.0160 | 0.0210 | 0.0210 | 1,114,200 |
22 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,700 |
19 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
18 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 abr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 110,000 |
16 abr 2024 | 0.0320 | 0.0380 | 0.0300 | 0.0310 | 0.0310 | 624,100 |
15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,400 |
12 abr 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 235,600 |
11 abr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 121,900 |
10 abr 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 301,900 |
09 abr 2024 | 0.0290 | 0.0380 | 0.0270 | 0.0300 | 0.0300 | 383,400 |
08 abr 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 308,300 |
05 abr 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 7,200 |
04 abr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 254,900 |
03 abr 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 112,300 |
02 abr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 30,500 |
01 abr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 11,300 |
28 mar 2024 | 0.0310 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 134,300 |
27 mar 2024 | 0.0310 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 130,800 |
26 mar 2024 | 0.0290 | 0.0380 | 0.0290 | 0.0380 | 0.0380 | 235,200 |
25 mar 2024 | 0.0290 | 0.0390 | 0.0280 | 0.0290 | 0.0290 | 94,100 |
22 mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 131,900 |
21 mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 247,700 |
20 mar 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 497,100 |
19 mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 526,900 |
18 mar 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 234,700 |
15 mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,100 |
14 mar 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0300 | 0.0300 | 690,500 |
13 mar 2024 | 0.0200 | 0.0270 | 0.0200 | 0.0260 | 0.0260 | 361,900 |
12 mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 120,200 |
11 mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 290,500 |
08 mar 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 294,800 |
07 mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 120,600 |
06 mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 343,700 |
05 mar 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 662,300 |
04 mar 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 8,900 |
01 mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 164,800 |
29 feb 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 119,700 |
28 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 83,600 |
27 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 14,800 |
26 feb 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 43,700 |
23 feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 309,600 |
22 feb 2024 | 0.0160 | 0.0240 | 0.0160 | 0.0180 | 0.0180 | 409,400 |
21 feb 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 177,800 |
20 feb 2024 | 0.0200 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | 601,500 |
16 feb 2024 | 0.0190 | 0.0220 | 0.0160 | 0.0200 | 0.0200 | 465,400 |
15 feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 119,000 |
14 feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 600 |
13 feb 2024 | 0.0200 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 309,000 |
12 feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0160 | 0.0160 | 164,300 |
09 feb 2024 | 0.0190 | 0.0190 | 0.0140 | 0.0150 | 0.0150 | 327,500 |
08 feb 2024 | 0.0220 | 0.0220 | 0.0160 | 0.0180 | 0.0180 | 354,100 |
07 feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 169,000 |
06 feb 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0190 | 0.0190 | 21,600 |
05 feb 2024 | 0.0220 | 0.0280 | 0.0190 | 0.0190 | 0.0190 | 579,700 |
02 feb 2024 | 0.0250 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 130,900 |
01 feb 2024 | 0.0280 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 584,200 |
31 ene 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0290 | 0.0290 | 360,700 |
30 ene 2024 | 0.0220 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 473,600 |
29 ene 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 123,000 |
26 ene 2024 | 0.0200 | 0.0480 | 0.0190 | 0.0260 | 0.0260 | 305,200 |
25 ene 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 105,500 |
24 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 213,100 |
23 ene 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 310,900 |
22 ene 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 434,800 |
19 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 ene 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 743,600 |
17 ene 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 613,000 |
16 ene 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 223,800 |
12 ene 2024 | 0.0150 | 0.0220 | 0.0150 | 0.0200 | 0.0200 | 515,100 |
11 ene 2024 | 0.0120 | 0.0200 | 0.0120 | 0.0150 | 0.0150 | 783,200 |
10 ene 2024 | 0.0120 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 164,600 |
09 ene 2024 | 0.0120 | 0.0140 | 0.0090 | 0.0110 | 0.0110 | 345,700 |
08 ene 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 208,600 |
05 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 122,000 |
04 ene 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 27,000 |
03 ene 2024 | 0.0120 | 0.0150 | 0.0100 | 0.0130 | 0.0130 | 74,300 |
02 ene 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 227,500 |
29 dic 2023 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 37,300 |
28 dic 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 11,700 |
27 dic 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 5,300 |
26 dic 2023 | 0.0090 | 0.0140 | 0.0090 | 0.0140 | 0.0140 | 138,400 |
22 dic 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 337,600 |
21 dic 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 115,500 |
20 dic 2023 | 0.0090 | 0.0140 | 0.0090 | 0.0110 | 0.0110 | 106,300 |
*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. |