Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.036649 | 0.045649 | 0.036649 | 0.037290 | 0.037290 | 259,557 |
02 may 2024 | 0.032578 | 0.045361 | 0.032578 | 0.036649 | 0.036649 | 244,612 |
01 may 2024 | 0.034012 | 0.044740 | 0.030622 | 0.032578 | 0.032578 | 265,660 |
30 abr 2024 | 0.038482 | 0.043323 | 0.032977 | 0.034012 | 0.034012 | 211,550 |
29 abr 2024 | 0.034077 | 0.039144 | 0.033418 | 0.038482 | 0.038482 | 220,753 |
28 abr 2024 | 0.032980 | 0.041415 | 0.032361 | 0.034077 | 0.034077 | 243,665 |
27 abr 2024 | 0.038559 | 0.040236 | 0.031433 | 0.032980 | 0.032980 | 312,930 |
26 abr 2024 | 0.038153 | 0.040283 | 0.034605 | 0.038559 | 0.038559 | 274,858 |
25 abr 2024 | 0.038504 | 0.041087 | 0.035112 | 0.038153 | 0.038153 | 293,958 |
24 abr 2024 | 0.033689 | 0.043745 | 0.032472 | 0.038504 | 0.038504 | 283,620 |
23 abr 2024 | 0.039494 | 0.044104 | 0.031448 | 0.033689 | 0.033689 | 312,828 |
22 abr 2024 | 0.041418 | 0.045865 | 0.032714 | 0.039494 | 0.039494 | 311,512 |
21 abr 2024 | 0.038501 | 0.046563 | 0.030340 | 0.041418 | 0.041418 | 336,291 |
20 abr 2024 | 0.038684 | 0.046847 | 0.026732 | 0.038501 | 0.038501 | 272,895 |
19 abr 2024 | 0.042543 | 0.046894 | 0.026270 | 0.038684 | 0.038684 | 308,588 |
18 abr 2024 | 0.038469 | 0.047554 | 0.032818 | 0.042543 | 0.042543 | 276,357 |
17 abr 2024 | 0.041594 | 0.048523 | 0.035918 | 0.038469 | 0.038469 | 284,406 |
16 abr 2024 | 0.045265 | 0.048665 | 0.034622 | 0.041594 | 0.041594 | 295,288 |
15 abr 2024 | 0.050351 | 0.054173 | 0.035741 | 0.045265 | 0.045265 | 275,170 |
14 abr 2024 | 0.035717 | 0.055172 | 0.034439 | 0.050351 | 0.050351 | 316,627 |
13 abr 2024 | 0.053448 | 0.057207 | 0.035717 | 0.035717 | 0.035717 | 294,018 |
12 abr 2024 | 0.049789 | 0.058503 | 0.040923 | 0.053448 | 0.053448 | 299,693 |
11 abr 2024 | 0.050573 | 0.060151 | 0.044902 | 0.049789 | 0.049789 | 296,213 |
10 abr 2024 | 0.050243 | 0.063418 | 0.042949 | 0.050573 | 0.050573 | 365,618 |
09 abr 2024 | 0.061090 | 0.081162 | 0.043874 | 0.050243 | 0.050243 | 340,153 |
08 abr 2024 | 0.060405 | 0.071285 | 0.044324 | 0.061090 | 0.061090 | 320,584 |
07 abr 2024 | 0.047746 | 0.076616 | 0.037504 | 0.060405 | 0.060405 | 324,125 |
06 abr 2024 | 0.050956 | 0.068370 | 0.041673 | 0.047746 | 0.047746 | 289,701 |
05 abr 2024 | 0.052240 | 0.069893 | 0.039687 | 0.050956 | 0.050956 | 318,230 |
04 abr 2024 | 0.051120 | 0.071020 | 0.044858 | 0.052240 | 0.052240 | 305,138 |
03 abr 2024 | 0.044916 | 0.057406 | 0.042988 | 0.051120 | 0.051120 | 312,406 |
02 abr 2024 | 0.060188 | 0.068966 | 0.040038 | 0.044916 | 0.044916 | 298,402 |
01 abr 2024 | 0.074866 | 0.074866 | 0.037707 | 0.060188 | 0.060188 | 336,872 |
31 mar 2024 | 0.050941 | 0.080799 | 0.041308 | 0.074866 | 0.074866 | 330,412 |
30 mar 2024 | 0.063588 | 0.078841 | 0.034251 | 0.050941 | 0.050941 | 316,662 |
29 mar 2024 | 0.055012 | 0.078591 | 0.032331 | 0.063588 | 0.063588 | 344,462 |
28 mar 2024 | 0.065221 | 0.080848 | 0.034197 | 0.055012 | 0.055012 | 327,473 |
27 mar 2024 | 0.064078 | 0.080864 | 0.039667 | 0.065221 | 0.065221 | 333,376 |
26 mar 2024 | 0.031375 | 0.075838 | 0.031355 | 0.064078 | 0.064078 | 352,413 |
25 mar 2024 | 0.040485 | 0.073298 | 0.024771 | 0.031375 | 0.031375 | 202,183 |
24 mar 2024 | 0.041208 | 0.048183 | 0.028401 | 0.040485 | 0.040485 | 316,124 |
23 mar 2024 | 0.031076 | 0.046928 | 0.029259 | 0.041208 | 0.041208 | 327,192 |
22 mar 2024 | 0.031461 | 0.047135 | 0.026980 | 0.031076 | 0.031076 | 318,516 |
21 mar 2024 | 0.039681 | 0.062447 | 0.026585 | 0.031461 | 0.031461 | 324,936 |
20 mar 2024 | 0.035710 | 0.059842 | 0.028902 | 0.039681 | 0.039681 | 319,149 |
19 mar 2024 | 0.035277 | 0.043781 | 0.026434 | 0.035710 | 0.035710 | 265,272 |
18 mar 2024 | 0.034285 | 0.049087 | 0.028018 | 0.035277 | 0.035277 | 308,881 |
17 mar 2024 | 0.032314 | 0.050388 | 0.028093 | 0.034285 | 0.034285 | 339,264 |
16 mar 2024 | 0.039285 | 0.054296 | 0.029237 | 0.032314 | 0.032314 | 297,027 |
15 mar 2024 | 0.053754 | 0.054381 | 0.027711 | 0.039285 | 0.039285 | 334,948 |
14 mar 2024 | 0.035982 | 0.057771 | 0.035870 | 0.053754 | 0.053754 | 324,053 |
13 mar 2024 | 0.038398 | 0.058616 | 0.028560 | 0.035982 | 0.035982 | 341,641 |
12 mar 2024 | 0.048464 | 0.062788 | 0.029752 | 0.038398 | 0.038398 | 358,750 |
11 mar 2024 | 0.052153 | 0.067903 | 0.024575 | 0.048464 | 0.048464 | 363,356 |
10 mar 2024 | 0.044320 | 0.061159 | 0.030071 | 0.052153 | 0.052153 | 385,775 |
09 mar 2024 | 0.036205 | 0.046968 | 0.032911 | 0.044320 | 0.044320 | 349,206 |
08 mar 2024 | 0.035713 | 0.047234 | 0.031753 | 0.036205 | 0.036205 | 380,871 |
07 mar 2024 | 0.030829 | 0.046077 | 0.028726 | 0.035713 | 0.035713 | 329,764 |
06 mar 2024 | 0.045951 | 0.047996 | 0.030829 | 0.030829 | 0.030829 | 316,456 |
05 mar 2024 | 0.054805 | 0.055653 | 0.040168 | 0.045951 | 0.045951 | 230,781 |
04 mar 2024 | 0.052056 | 0.059702 | 0.046100 | 0.054805 | 0.054805 | 211,543 |
03 mar 2024 | 0.054705 | 0.062754 | 0.046141 | 0.052056 | 0.052056 | 307,974 |
02 mar 2024 | 0.046448 | 0.065057 | 0.044917 | 0.054705 | 0.054705 | 304,281 |
01 mar 2024 | 0.050558 | 0.055717 | 0.042892 | 0.046448 | 0.046448 | 303,588 |
29 feb 2024 | 0.048747 | 0.057453 | 0.041341 | 0.050558 | 0.050558 | 303,065 |
28 feb 2024 | 0.050643 | 0.054403 | 0.039718 | 0.048747 | 0.048747 | 297,500 |
27 feb 2024 | 0.040934 | 0.052466 | 0.038955 | 0.050643 | 0.050643 | 292,547 |
26 feb 2024 | 0.041980 | 0.043721 | 0.038690 | 0.040934 | 0.040934 | 267,910 |
25 feb 2024 | 0.038900 | 0.042591 | 0.038257 | 0.041980 | 0.041980 | 267,089 |
24 feb 2024 | 0.038402 | 0.040798 | 0.036925 | 0.038900 | 0.038900 | 266,762 |
23 feb 2024 | 0.040303 | 0.041145 | 0.036909 | 0.038402 | 0.038402 | 237,976 |
22 feb 2024 | 0.041461 | 0.041854 | 0.037058 | 0.040303 | 0.040303 | 225,639 |
21 feb 2024 | 0.039701 | 0.041476 | 0.036130 | 0.041461 | 0.041461 | 242,627 |
20 feb 2024 | 0.036648 | 0.041560 | 0.035787 | 0.039701 | 0.039701 | 273,015 |
19 feb 2024 | 0.039160 | 0.039216 | 0.035760 | 0.036648 | 0.036648 | 254,453 |
18 feb 2024 | 0.038498 | 0.039160 | 0.035097 | 0.039160 | 0.039160 | 268,990 |
17 feb 2024 | 0.038722 | 0.039157 | 0.033331 | 0.038498 | 0.038498 | 195,989 |
16 feb 2024 | 0.037012 | 0.039373 | 0.035017 | 0.038722 | 0.038722 | 199,766 |
15 feb 2024 | 0.036588 | 0.039840 | 0.033514 | 0.037012 | 0.037012 | 229,699 |
14 feb 2024 | 0.034830 | 0.039523 | 0.031791 | 0.036588 | 0.036588 | 134,087 |
13 feb 2024 | 0.038081 | 0.039507 | 0.031681 | 0.034830 | 0.034830 | 136,090 |
12 feb 2024 | 0.036154 | 0.039108 | 0.032772 | 0.038081 | 0.038081 | 123,769 |
11 feb 2024 | 0.035400 | 0.040947 | 0.031164 | 0.036154 | 0.036154 | 105,472 |
10 feb 2024 | 0.036809 | 0.040751 | 0.030170 | 0.035400 | 0.035400 | 128,859 |
09 feb 2024 | 0.035218 | 0.042914 | 0.029202 | 0.036809 | 0.036809 | 131,919 |
08 feb 2024 | 0.031827 | 0.040440 | 0.028509 | 0.035218 | 0.035218 | 129,464 |
07 feb 2024 | 0.032251 | 0.033215 | 0.028761 | 0.031827 | 0.031827 | 129,592 |
06 feb 2024 | 0.034060 | 0.034201 | 0.028543 | 0.032251 | 0.032251 | 129,478 |
05 feb 2024 | 0.032296 | 0.034461 | 0.028682 | 0.034060 | 0.034060 | 100,138 |
04 feb 2024 | 0.031419 | 0.035456 | 0.029392 | 0.032296 | 0.032296 | 115,319 |
03 feb 2024 | 0.032810 | 0.033601 | 0.029196 | 0.031419 | 0.031419 | 114,353 |
02 feb 2024 | 0.034048 | 0.035662 | 0.029297 | 0.032810 | 0.032810 | 115,289 |
01 feb 2024 | 0.032213 | 0.035642 | 0.029897 | 0.034048 | 0.034048 | 135,058 |
31 ene 2024 | 0.032063 | 0.036293 | 0.029316 | 0.032213 | 0.032213 | 110,926 |
30 ene 2024 | 0.032740 | 0.036511 | 0.029903 | 0.032063 | 0.032063 | 181,543 |
29 ene 2024 | 0.034071 | 0.035366 | 0.029469 | 0.032740 | 0.032740 | 231,532 |
28 ene 2024 | 0.038139 | 0.039083 | 0.030036 | 0.034071 | 0.034071 | 183,763 |
27 ene 2024 | 0.040143 | 0.042304 | 0.030555 | 0.038139 | 0.038139 | 210,520 |
26 ene 2024 | 0.042010 | 0.044727 | 0.030326 | 0.040143 | 0.040143 | 200,856 |
25 ene 2024 | 0.034212 | 0.046146 | 0.031982 | 0.042010 | 0.042010 | 188,777 |
*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. |