Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0238 | 0.0262 | 0.0238 | 0.0262 | 0.0262 | 15,000 |
27 jun 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
26 jun 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
25 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
24 jun 2024 | 0.0234 | 0.0258 | 0.0234 | 0.0258 | 0.0258 | 10,100 |
21 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
20 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
19 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
18 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
17 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
14 jun 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
13 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
12 jun 2024 | 0.0236 | 0.0262 | 0.0236 | 0.0262 | 0.0262 | 26,000 |
11 jun 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
10 jun 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
07 jun 2024 | 0.0246 | 0.0250 | 0.0246 | 0.0250 | 0.0250 | 6,000 |
06 jun 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
05 jun 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
04 jun 2024 | 0.0258 | 0.0262 | 0.0258 | 0.0262 | 0.0262 | 200,000 |
03 jun 2024 | 0.0254 | 0.0262 | 0.0254 | 0.0262 | 0.0262 | 10,000 |
31 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
30 may 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
29 may 2024 | 0.0242 | 0.0272 | 0.0242 | 0.0272 | 0.0272 | 60,000 |
28 may 2024 | 0.0236 | 0.0252 | 0.0236 | 0.0252 | 0.0252 | 10,000 |
27 may 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
24 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
23 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 may 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
21 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 may 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
17 may 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
16 may 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
15 may 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
14 may 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
13 may 2024 | 0.0286 | 0.0300 | 0.0286 | 0.0300 | 0.0300 | 110,000 |
10 may 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
09 may 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
08 may 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
07 may 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
06 may 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
03 may 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
02 may 2024 | 0.0290 | 0.0306 | 0.0290 | 0.0306 | 0.0306 | 10,000 |
30 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
29 abr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
26 abr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
25 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
24 abr 2024 | 0.0304 | 0.0304 | 0.0302 | 0.0302 | 0.0302 | 8,000 |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
19 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
18 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
17 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 abr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
12 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
10 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 abr 2024 | 0.0354 | 0.0360 | 0.0354 | 0.0360 | 0.0360 | 5,000 |
08 abr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
05 abr 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
04 abr 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
03 abr 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
02 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 mar 2024 | 0.0354 | 0.0358 | 0.0350 | 0.0358 | 0.0358 | 2,100 |
27 mar 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
26 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
25 mar 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
22 mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
21 mar 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
20 mar 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
19 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
18 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
15 mar 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
14 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
11 mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
08 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
06 mar 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
05 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 mar 2024 | 0.0344 | 0.0396 | 0.0344 | 0.0396 | 0.0396 | 55,000 |
29 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 feb 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 1,000 |
26 feb 2024 | 0.0412 | 0.0412 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
23 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
21 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
16 feb 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
15 feb 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
14 feb 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
13 feb 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
12 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 feb 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
08 feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
07 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
*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. |