Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 0.026209 | 0.027379 | 0.024435 | 0.026353 | 0.026353 | 18,308 |
28 abr 2024 | 0.027817 | 0.028810 | 0.023905 | 0.026213 | 0.026213 | 32,154 |
27 abr 2024 | 0.028667 | 0.044796 | 0.026431 | 0.027817 | 0.027817 | 140,437 |
26 abr 2024 | 0.027789 | 0.029671 | 0.027686 | 0.028650 | 0.028650 | 21,033 |
25 abr 2024 | 0.025176 | 0.029723 | 0.024510 | 0.027789 | 0.027789 | 22,457 |
24 abr 2024 | 0.026171 | 0.026505 | 0.025010 | 0.025177 | 0.025177 | 18,297 |
23 abr 2024 | 0.024773 | 0.029366 | 0.023933 | 0.026171 | 0.026171 | 20,841 |
22 abr 2024 | 0.026054 | 0.026857 | 0.024761 | 0.024773 | 0.024773 | 11,999 |
21 abr 2024 | 0.026866 | 0.027009 | 0.025111 | 0.026054 | 0.026054 | 9,324 |
20 abr 2024 | 0.027157 | 0.027303 | 0.026652 | 0.026866 | 0.026866 | 25,974 |
19 abr 2024 | 0.025706 | 0.027249 | 0.024783 | 0.027157 | 0.027157 | 8,557 |
18 abr 2024 | 0.027382 | 0.029375 | 0.025263 | 0.025706 | 0.025706 | 1,784 |
17 abr 2024 | 0.024669 | 0.028440 | 0.024333 | 0.027382 | 0.027382 | 13,980 |
16 abr 2024 | 0.025963 | 0.026069 | 0.023653 | 0.024669 | 0.024669 | 7,151 |
15 abr 2024 | 0.024158 | 0.026066 | 0.023975 | 0.025963 | 0.025963 | 14,538 |
14 abr 2024 | 0.024509 | 0.027354 | 0.021403 | 0.024158 | 0.024158 | 4,662 |
13 abr 2024 | 0.035723 | 0.035767 | 0.016132 | 0.024509 | 0.024509 | 16,858 |
12 abr 2024 | 0.026525 | 0.044331 | 0.025339 | 0.035723 | 0.035723 | 33,413 |
11 abr 2024 | 0.025581 | 0.027948 | 0.025547 | 0.026525 | 0.026525 | 11,873 |
10 abr 2024 | 0.028124 | 0.029572 | 0.025425 | 0.025569 | 0.025569 | 30,985 |
09 abr 2024 | 0.034121 | 0.036613 | 0.027516 | 0.028122 | 0.028122 | 27,288 |
08 abr 2024 | 0.026232 | 0.070631 | 0.026155 | 0.034121 | 0.034121 | 193,513 |
07 abr 2024 | 0.028145 | 0.028304 | 0.026002 | 0.026216 | 0.026216 | 22,952 |
06 abr 2024 | 0.027312 | 0.028584 | 0.027014 | 0.028145 | 0.028145 | 21,629 |
05 abr 2024 | 0.026766 | 0.028052 | 0.026430 | 0.027267 | 0.027267 | 2,180 |
04 abr 2024 | 0.027610 | 0.028785 | 0.026475 | 0.026766 | 0.026766 | 9,917 |
03 abr 2024 | 0.027044 | 0.027633 | 0.026316 | 0.027610 | 0.027610 | 6,779 |
02 abr 2024 | 0.025405 | 0.031110 | 0.025212 | 0.027044 | 0.027044 | 8,440 |
01 abr 2024 | 0.027931 | 0.028863 | 0.025333 | 0.025405 | 0.025405 | 7,301 |
31 mar 2024 | 0.026160 | 0.028191 | 0.026148 | 0.027931 | 0.027931 | 10,839 |
30 mar 2024 | 0.025132 | 0.027039 | 0.025079 | 0.026160 | 0.026160 | 14,752 |
29 mar 2024 | 0.025677 | 0.026721 | 0.024902 | 0.025132 | 0.025132 | 24,102 |
28 mar 2024 | 0.028472 | 0.028797 | 0.024318 | 0.025677 | 0.025677 | 34,091 |
27 mar 2024 | 0.028316 | 0.029465 | 0.027774 | 0.028429 | 0.028429 | 30,932 |
26 mar 2024 | 0.030052 | 0.030890 | 0.027861 | 0.028334 | 0.028334 | 33,798 |
25 mar 2024 | 0.031799 | 0.033850 | 0.027073 | 0.029866 | 0.029866 | 30,163 |
24 mar 2024 | 0.029658 | 0.033796 | 0.028641 | 0.031723 | 0.031723 | 40,284 |
23 mar 2024 | 0.030601 | 0.032277 | 0.029593 | 0.029631 | 0.029631 | 36,693 |
22 mar 2024 | 0.030704 | 0.033186 | 0.030002 | 0.030407 | 0.030407 | 35,970 |
21 mar 2024 | 0.027731 | 0.038288 | 0.026640 | 0.030704 | 0.030704 | 43,711 |
20 mar 2024 | 0.031890 | 0.032138 | 0.027506 | 0.027684 | 0.027684 | 37,640 |
19 mar 2024 | 0.035872 | 0.036793 | 0.028338 | 0.031890 | 0.031890 | 26,821 |
18 mar 2024 | 0.032663 | 0.036302 | 0.031679 | 0.035872 | 0.035872 | 22,813 |
17 mar 2024 | 0.028201 | 0.032881 | 0.028099 | 0.032663 | 0.032663 | 30,773 |
16 mar 2024 | 0.028648 | 0.029136 | 0.027971 | 0.028201 | 0.028201 | 44,631 |
15 mar 2024 | 0.031570 | 0.032451 | 0.028235 | 0.028709 | 0.028709 | 35,150 |
14 mar 2024 | 0.030042 | 0.043460 | 0.028061 | 0.031428 | 0.031428 | 49,638 |
13 mar 2024 | 0.027793 | 0.030199 | 0.027396 | 0.030045 | 0.030045 | 41,482 |
12 mar 2024 | 0.027817 | 0.027988 | 0.027071 | 0.027761 | 0.027761 | 42,800 |
11 mar 2024 | 0.027912 | 0.027992 | 0.027616 | 0.027817 | 0.027817 | 54,961 |
10 mar 2024 | 0.027862 | 0.028537 | 0.027692 | 0.027911 | 0.027911 | 51,616 |
09 mar 2024 | 0.028576 | 0.028792 | 0.027574 | 0.027842 | 0.027842 | 51,543 |
08 mar 2024 | 0.027524 | 0.028829 | 0.027303 | 0.028576 | 0.028576 | 44,523 |
07 mar 2024 | 0.029544 | 0.029982 | 0.027403 | 0.027550 | 0.027550 | 24,745 |
06 mar 2024 | 0.027997 | 0.030424 | 0.027387 | 0.029544 | 0.029544 | 26,492 |
05 mar 2024 | 0.028213 | 0.029665 | 0.027393 | 0.027997 | 0.027997 | 28,960 |
04 mar 2024 | 0.026995 | 0.028321 | 0.026890 | 0.028211 | 0.028211 | 40,901 |
03 mar 2024 | 0.028327 | 0.028686 | 0.026789 | 0.026789 | 0.026789 | 22,957 |
02 mar 2024 | 0.026996 | 0.028707 | 0.026876 | 0.028224 | 0.028224 | 36,766 |
01 mar 2024 | 0.027130 | 0.027273 | 0.026866 | 0.026996 | 0.026996 | 42,287 |
29 feb 2024 | 0.026987 | 0.027385 | 0.026774 | 0.027161 | 0.027161 | 51,013 |
28 feb 2024 | 0.026925 | 0.027362 | 0.026789 | 0.026968 | 0.026968 | 50,843 |
27 feb 2024 | 0.027333 | 0.027407 | 0.026627 | 0.026992 | 0.026992 | 49,491 |
26 feb 2024 | 0.027172 | 0.029529 | 0.026981 | 0.027361 | 0.027361 | 48,446 |
25 feb 2024 | 0.027725 | 0.027904 | 0.027096 | 0.027108 | 0.027108 | 36,863 |
24 feb 2024 | 0.027754 | 0.027904 | 0.027584 | 0.027783 | 0.027783 | 31,165 |
23 feb 2024 | 0.027796 | 0.027927 | 0.027612 | 0.027753 | 0.027753 | 26,526 |
22 feb 2024 | 0.027970 | 0.028059 | 0.027675 | 0.027764 | 0.027764 | 38,954 |
21 feb 2024 | 0.027855 | 0.028074 | 0.027720 | 0.027962 | 0.027962 | 42,655 |
20 feb 2024 | 0.027807 | 0.028072 | 0.027731 | 0.027826 | 0.027826 | 51,290 |
19 feb 2024 | 0.027830 | 0.028126 | 0.026995 | 0.027839 | 0.027839 | 42,669 |
18 feb 2024 | 0.028147 | 0.028252 | 0.027089 | 0.027971 | 0.027971 | 40,314 |
17 feb 2024 | 0.028073 | 0.028382 | 0.028025 | 0.028116 | 0.028116 | 52,084 |
16 feb 2024 | 0.028365 | 0.028473 | 0.027829 | 0.028067 | 0.028067 | 49,283 |
15 feb 2024 | 0.028168 | 0.028460 | 0.028051 | 0.028356 | 0.028356 | 43,447 |
14 feb 2024 | 0.027628 | 0.028564 | 0.027182 | 0.028174 | 0.028174 | 37,460 |
13 feb 2024 | 0.027589 | 0.028170 | 0.027240 | 0.027630 | 0.027630 | 27,991 |
12 feb 2024 | 0.028209 | 0.034029 | 0.027086 | 0.027593 | 0.027593 | 51,832 |
11 feb 2024 | 0.027042 | 0.028222 | 0.026894 | 0.028202 | 0.028202 | 43,515 |
10 feb 2024 | 0.026802 | 0.027721 | 0.026651 | 0.027130 | 0.027130 | 49,089 |
09 feb 2024 | 0.026379 | 0.026918 | 0.026300 | 0.026789 | 0.026789 | 50,846 |
08 feb 2024 | 0.026158 | 0.026410 | 0.026045 | 0.026355 | 0.026355 | 51,041 |
07 feb 2024 | 0.027271 | 0.027559 | 0.025690 | 0.026144 | 0.026144 | 45,631 |
06 feb 2024 | 0.027020 | 0.027328 | 0.026546 | 0.027269 | 0.027269 | 40,768 |
05 feb 2024 | 0.027247 | 0.027286 | 0.026454 | 0.027058 | 0.027058 | 44,439 |
04 feb 2024 | 0.027999 | 0.028047 | 0.026886 | 0.027088 | 0.027088 | 35,739 |
03 feb 2024 | 0.026946 | 0.028028 | 0.026886 | 0.028008 | 0.028008 | 34,438 |
02 feb 2024 | 0.027030 | 0.028056 | 0.026534 | 0.026899 | 0.026899 | 40,251 |
01 feb 2024 | 0.026445 | 0.027502 | 0.026333 | 0.026982 | 0.026982 | 42,318 |
31 ene 2024 | 0.026193 | 0.026528 | 0.026115 | 0.026434 | 0.026434 | 50,586 |
30 ene 2024 | 0.026008 | 0.026346 | 0.025867 | 0.026286 | 0.026286 | 44,573 |
29 ene 2024 | 0.026518 | 0.038137 | 0.024968 | 0.026001 | 0.026001 | 56,472 |
28 ene 2024 | 0.025506 | 0.026842 | 0.025504 | 0.026530 | 0.026530 | 31,059 |
27 ene 2024 | 0.027138 | 0.027236 | 0.025399 | 0.025504 | 0.025504 | 47,831 |
26 ene 2024 | 0.027623 | 0.027767 | 0.027080 | 0.027153 | 0.027153 | 47,778 |
25 ene 2024 | 0.029417 | 0.031232 | 0.027366 | 0.027612 | 0.027612 | 31,081 |
24 ene 2024 | 0.027719 | 0.030367 | 0.027406 | 0.029376 | 0.029376 | 28,503 |
23 ene 2024 | 0.029115 | 0.029208 | 0.027406 | 0.027706 | 0.027706 | 43,052 |
22 ene 2024 | 0.031370 | 0.031423 | 0.027836 | 0.029100 | 0.029100 | 33,871 |
21 ene 2024 | 0.029574 | 0.032760 | 0.029510 | 0.031349 | 0.031349 | 43,145 |
*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. |