Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.009097 | 0.009140 | 0.008942 | 0.008942 | 0.008942 | 5,837 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 0.008380 | 0.008538 | 0.007930 | 0.008323 | 0.008323 | 5,527 |
30 abr 2024 | 0.008918 | 0.008968 | 0.008194 | 0.008380 | 0.008380 | 10,473 |
29 abr 2024 | 0.009136 | 0.009158 | 0.008798 | 0.008918 | 0.008918 | 12,100 |
28 abr 2024 | 0.008956 | 0.009313 | 0.008868 | 0.009136 | 0.009136 | 11,726 |
27 abr 2024 | 0.009185 | 0.009346 | 0.008815 | 0.008956 | 0.008956 | 7,294 |
26 abr 2024 | 0.009066 | 0.009310 | 0.008555 | 0.009185 | 0.009185 | 10,100 |
25 abr 2024 | 0.009495 | 0.009744 | 0.009051 | 0.009066 | 0.009066 | 6,313 |
24 abr 2024 | 0.010157 | 0.010692 | 0.009446 | 0.009499 | 0.009499 | 6,036 |
23 abr 2024 | 0.009630 | 0.010536 | 0.009539 | 0.010157 | 0.010157 | 1,559 |
22 abr 2024 | 0.009959 | 0.010015 | 0.009502 | 0.009630 | 0.009630 | 5,921 |
21 abr 2024 | 0.009760 | 0.010499 | 0.009604 | 0.009959 | 0.009959 | 6,790 |
20 abr 2024 | 0.009466 | 0.010755 | 0.009363 | 0.009760 | 0.009760 | 1,972 |
19 abr 2024 | 0.009060 | 0.009836 | 0.008617 | 0.009466 | 0.009466 | 1,203 |
18 abr 2024 | 0.009232 | 0.009305 | 0.008656 | 0.009060 | 0.009060 | 8,008 |
17 abr 2024 | 0.010182 | 0.010184 | 0.008363 | 0.009232 | 0.009232 | 4,260 |
16 abr 2024 | 0.007875 | 0.010326 | 0.007765 | 0.010182 | 0.010182 | 13,834 |
15 abr 2024 | 0.009508 | 0.010192 | 0.006948 | 0.007875 | 0.007875 | 7,544 |
14 abr 2024 | 0.009426 | 0.010091 | 0.009055 | 0.009496 | 0.009496 | 6,829 |
13 abr 2024 | 0.009485 | 0.010862 | 0.009414 | 0.009426 | 0.009426 | 8,351 |
12 abr 2024 | 0.009784 | 0.010039 | 0.009420 | 0.009485 | 0.009485 | 5,952 |
11 abr 2024 | 0.010488 | 0.010503 | 0.009639 | 0.009784 | 0.009784 | 5,627 |
10 abr 2024 | 0.010592 | 0.010623 | 0.010282 | 0.010488 | 0.010488 | 4,220 |
09 abr 2024 | 0.010457 | 0.010847 | 0.009730 | 0.010592 | 0.010592 | 3,396 |
08 abr 2024 | 0.009862 | 0.010793 | 0.009693 | 0.010457 | 0.010457 | 9,873 |
07 abr 2024 | 0.009598 | 0.011441 | 0.009580 | 0.009862 | 0.009862 | 9,369 |
06 abr 2024 | 0.009644 | 0.009692 | 0.009410 | 0.009598 | 0.009598 | 23,421 |
05 abr 2024 | 0.009943 | 0.010193 | 0.009626 | 0.009644 | 0.009644 | 17,795 |
04 abr 2024 | 0.009804 | 0.010568 | 0.009766 | 0.009943 | 0.009943 | 6,339 |
03 abr 2024 | 0.009853 | 0.010302 | 0.009749 | 0.009804 | 0.009804 | 3,231 |
02 abr 2024 | 0.009722 | 0.010076 | 0.009636 | 0.009853 | 0.009853 | 1,372 |
01 abr 2024 | 0.010655 | 0.010678 | 0.009492 | 0.009722 | 0.009722 | 12,812 |
31 mar 2024 | 0.010644 | 0.011465 | 0.009571 | 0.010655 | 0.010655 | 12,698 |
30 mar 2024 | 0.009885 | 0.011353 | 0.009650 | 0.010644 | 0.010644 | 2,472 |
29 mar 2024 | 0.010194 | 0.010669 | 0.009486 | 0.009885 | 0.009885 | 13,869 |
28 mar 2024 | 0.009905 | 0.010592 | 0.009601 | 0.010210 | 0.010210 | 31,876 |
27 mar 2024 | 0.010339 | 0.010815 | 0.009837 | 0.009905 | 0.009905 | 33,799 |
26 mar 2024 | 0.010433 | 0.010558 | 0.010256 | 0.010341 | 0.010341 | 36,527 |
25 mar 2024 | 0.010409 | 0.010686 | 0.010297 | 0.010463 | 0.010463 | 37,356 |
24 mar 2024 | 0.010277 | 0.010697 | 0.010132 | 0.010416 | 0.010416 | 33,345 |
23 mar 2024 | 0.010251 | 0.010420 | 0.010042 | 0.010277 | 0.010277 | 32,282 |
22 mar 2024 | 0.010563 | 0.010707 | 0.009998 | 0.010251 | 0.010251 | 30,867 |
21 mar 2024 | 0.010107 | 0.010770 | 0.010061 | 0.010563 | 0.010563 | 26,532 |
20 mar 2024 | 0.009401 | 0.010323 | 0.009164 | 0.010107 | 0.010107 | 37,056 |
19 mar 2024 | 0.009320 | 0.010884 | 0.009185 | 0.009344 | 0.009344 | 31,961 |
18 mar 2024 | 0.009870 | 0.009899 | 0.009104 | 0.009320 | 0.009320 | 38,376 |
17 mar 2024 | 0.009857 | 0.010997 | 0.009561 | 0.009870 | 0.009870 | 34,986 |
16 mar 2024 | 0.010809 | 0.010925 | 0.009664 | 0.009857 | 0.009857 | 39,803 |
15 mar 2024 | 0.012357 | 0.012410 | 0.010622 | 0.010825 | 0.010825 | 33,645 |
14 mar 2024 | 0.011415 | 0.012424 | 0.010847 | 0.012343 | 0.012343 | 36,472 |
13 mar 2024 | 0.010961 | 0.011456 | 0.010439 | 0.011415 | 0.011415 | 45,249 |
12 mar 2024 | 0.011074 | 0.011294 | 0.010745 | 0.010961 | 0.010961 | 41,460 |
11 mar 2024 | 0.010703 | 0.011205 | 0.010582 | 0.011074 | 0.011074 | 46,761 |
10 mar 2024 | 0.010158 | 0.010965 | 0.010069 | 0.010727 | 0.010727 | 28,565 |
09 mar 2024 | 0.010469 | 0.010643 | 0.009860 | 0.010145 | 0.010145 | 34,990 |
08 mar 2024 | 0.010087 | 0.010931 | 0.009901 | 0.010499 | 0.010499 | 20,839 |
07 mar 2024 | 0.010274 | 0.010911 | 0.009881 | 0.010087 | 0.010087 | 27,858 |
06 mar 2024 | 0.010504 | 0.010940 | 0.009918 | 0.010274 | 0.010274 | 34,916 |
05 mar 2024 | 0.011351 | 0.011581 | 0.010099 | 0.010504 | 0.010504 | 37,169 |
04 mar 2024 | 0.010623 | 0.012130 | 0.010406 | 0.011350 | 0.011350 | 34,051 |
03 mar 2024 | 0.010392 | 0.011370 | 0.010309 | 0.010623 | 0.010623 | 30,306 |
02 mar 2024 | 0.009394 | 0.010688 | 0.009358 | 0.010390 | 0.010390 | 50,810 |
01 mar 2024 | 0.009915 | 0.010104 | 0.009144 | 0.009391 | 0.009391 | 29,135 |
29 feb 2024 | 0.009718 | 0.010150 | 0.009397 | 0.010095 | 0.010095 | 35,989 |
28 feb 2024 | 0.009445 | 0.010210 | 0.009018 | 0.009719 | 0.009719 | 37,289 |
27 feb 2024 | 0.009787 | 0.011689 | 0.009251 | 0.009473 | 0.009473 | 42,383 |
26 feb 2024 | 0.007934 | 0.010870 | 0.007909 | 0.009784 | 0.009784 | 46,900 |
25 feb 2024 | 0.008043 | 0.008179 | 0.007882 | 0.007929 | 0.007929 | 21,070 |
24 feb 2024 | 0.007809 | 0.008070 | 0.007579 | 0.008043 | 0.008043 | 22,934 |
23 feb 2024 | 0.008172 | 0.008263 | 0.007329 | 0.007805 | 0.007805 | 22,763 |
22 feb 2024 | 0.007455 | 0.008442 | 0.007393 | 0.008173 | 0.008173 | 29,276 |
21 feb 2024 | 0.007212 | 0.007561 | 0.007038 | 0.007429 | 0.007429 | 29,069 |
20 feb 2024 | 0.007509 | 0.007639 | 0.006882 | 0.007209 | 0.007209 | 35,190 |
19 feb 2024 | 0.007473 | 0.008071 | 0.007052 | 0.007532 | 0.007532 | 38,634 |
18 feb 2024 | 0.008392 | 0.008700 | 0.007004 | 0.007459 | 0.007459 | 43,323 |
17 feb 2024 | 0.008610 | 0.008866 | 0.008237 | 0.008392 | 0.008392 | 33,187 |
16 feb 2024 | 0.008186 | 0.008869 | 0.008151 | 0.008610 | 0.008610 | 34,607 |
15 feb 2024 | 0.008716 | 0.008851 | 0.008178 | 0.008184 | 0.008184 | 27,069 |
14 feb 2024 | 0.008502 | 0.008814 | 0.008169 | 0.008716 | 0.008716 | 26,651 |
13 feb 2024 | 0.008652 | 0.008900 | 0.007993 | 0.008502 | 0.008502 | 23,442 |
12 feb 2024 | 0.008858 | 0.008988 | 0.008263 | 0.008667 | 0.008667 | 30,139 |
11 feb 2024 | 0.008338 | 0.009022 | 0.008226 | 0.008801 | 0.008801 | 33,463 |
10 feb 2024 | 0.008197 | 0.008510 | 0.007988 | 0.008343 | 0.008343 | 29,924 |
09 feb 2024 | 0.008279 | 0.009217 | 0.008009 | 0.008198 | 0.008198 | 31,295 |
08 feb 2024 | 0.008164 | 0.008321 | 0.008093 | 0.008279 | 0.008279 | 35,625 |
07 feb 2024 | 0.007808 | 0.008323 | 0.007747 | 0.008168 | 0.008168 | 32,009 |
06 feb 2024 | 0.007870 | 0.008549 | 0.007768 | 0.007830 | 0.007830 | 31,316 |
05 feb 2024 | 0.007896 | 0.008216 | 0.007524 | 0.007863 | 0.007863 | 28,623 |
04 feb 2024 | 0.008179 | 0.008585 | 0.007711 | 0.007919 | 0.007919 | 26,135 |
03 feb 2024 | 0.007785 | 0.008326 | 0.007756 | 0.008162 | 0.008162 | 24,501 |
02 feb 2024 | 0.007853 | 0.008897 | 0.007664 | 0.007774 | 0.007774 | 28,935 |
01 feb 2024 | 0.008377 | 0.008433 | 0.007789 | 0.007851 | 0.007851 | 32,939 |
31 ene 2024 | 0.008512 | 0.008623 | 0.007997 | 0.008377 | 0.008377 | 21,915 |
30 ene 2024 | 0.008007 | 0.008684 | 0.007938 | 0.008512 | 0.008512 | 31,597 |
29 ene 2024 | 0.007937 | 0.008236 | 0.007878 | 0.007994 | 0.007994 | 35,830 |
28 ene 2024 | 0.008061 | 0.008088 | 0.007897 | 0.007916 | 0.007916 | 33,700 |
27 ene 2024 | 0.008052 | 0.008148 | 0.007885 | 0.008079 | 0.008079 | 25,713 |
26 ene 2024 | 0.007981 | 0.008202 | 0.007683 | 0.008052 | 0.008052 | 29,873 |
25 ene 2024 | 0.007961 | 0.008048 | 0.007544 | 0.007920 | 0.007920 | 23,594 |
*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. |