Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 204,300 |
20 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 144,300 |
18 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,400 |
17 jun 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 278,500 |
14 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,300 |
13 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 600 |
12 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,800 |
11 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,900 |
10 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,800 |
07 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 64,500 |
06 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,300 |
05 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,700 |
04 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 184,100 |
03 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,400 |
31 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,500 |
30 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 112,900 |
29 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,000 |
28 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,700 |
24 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 265,500 |
23 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
22 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 245,600 |
21 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 238,000 |
20 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 125,900 |
17 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 106,400 |
16 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
15 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,300 |
14 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,500 |
13 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
10 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
09 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
08 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
07 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
06 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
03 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,300 |
02 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,300 |
30 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 93,500 |
29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,600 |
26 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,300 |
25 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,300 |
24 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,600 |
23 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,400 |
22 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
19 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
18 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,800 |
17 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,100 |
16 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,600 |
15 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,300 |
12 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
11 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,900 |
10 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,600 |
09 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 522,400 |
08 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,400 |
05 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 330,800 |
04 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,600 |
03 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,500 |
02 abr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,500 |
01 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,500 |
28 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 74,500 |
27 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
26 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 56,800 |
25 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,600 |
22 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 20,600 |
21 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 23,900 |
20 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 64,100 |
19 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 42,800 |
18 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 319,500 |
15 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,700 |
14 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
13 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,500 |
12 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,500 |
11 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,500 |
07 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,900 |
06 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,100 |
05 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,100 |
04 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 10,700 |
01 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 127,400 |
29 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 410,700 |
28 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 |
27 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,500 |
26 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
23 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 329,200 |
22 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 181,200 |
21 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
16 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 |
15 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,100 |
14 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,400 |
13 feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 49,000 |
12 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 486,900 |
08 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 96,600 |
07 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
06 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 231,500 |
05 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 118,300 |
02 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100 |
01 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,500 |
31 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,200 |
30 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,700 |
*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. |