Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.0035 | 0.0043 | 0.0035 | 0.0043 | 0.0043 | 380,300 |
30 abr 2024 | 0.0035 | 0.0046 | 0.0035 | 0.0043 | 0.0043 | 347,800 |
29 abr 2024 | 0.0048 | 0.0048 | 0.0042 | 0.0046 | 0.0046 | 2,659,400 |
26 abr 2024 | 0.0043 | 0.0044 | 0.0042 | 0.0043 | 0.0043 | 393,200 |
25 abr 2024 | 0.0047 | 0.0047 | 0.0041 | 0.0043 | 0.0043 | 520,600 |
24 abr 2024 | 0.0045 | 0.0046 | 0.0042 | 0.0042 | 0.0042 | 1,549,100 |
23 abr 2024 | 0.0047 | 0.0047 | 0.0043 | 0.0045 | 0.0045 | 250,900 |
22 abr 2024 | 0.0043 | 0.0045 | 0.0043 | 0.0045 | 0.0045 | 57,800 |
19 abr 2024 | 0.0042 | 0.0043 | 0.0042 | 0.0043 | 0.0043 | 42,000 |
18 abr 2024 | 0.0044 | 0.0044 | 0.0042 | 0.0043 | 0.0043 | 1,342,900 |
17 abr 2024 | 0.0043 | 0.0044 | 0.0043 | 0.0044 | 0.0044 | 966,600 |
16 abr 2024 | 0.0043 | 0.0048 | 0.0043 | 0.0047 | 0.0047 | 908,800 |
15 abr 2024 | 0.0048 | 0.0048 | 0.0043 | 0.0043 | 0.0043 | 88,100 |
12 abr 2024 | 0.0044 | 0.0047 | 0.0043 | 0.0044 | 0.0044 | 1,300,900 |
11 abr 2024 | 0.0042 | 0.0048 | 0.0042 | 0.0044 | 0.0044 | 270,900 |
10 abr 2024 | 0.0046 | 0.0047 | 0.0043 | 0.0045 | 0.0045 | 203,800 |
09 abr 2024 | 0.0046 | 0.0047 | 0.0044 | 0.0046 | 0.0046 | 302,800 |
08 abr 2024 | 0.0048 | 0.0048 | 0.0043 | 0.0044 | 0.0044 | 1,367,100 |
05 abr 2024 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 0.0046 | 572,300 |
04 abr 2024 | 0.0046 | 0.0046 | 0.0043 | 0.0043 | 0.0043 | 424,200 |
03 abr 2024 | 0.0046 | 0.0046 | 0.0042 | 0.0045 | 0.0045 | 447,500 |
02 abr 2024 | 0.0044 | 0.0046 | 0.0043 | 0.0046 | 0.0046 | 273,500 |
01 abr 2024 | 0.0041 | 0.0046 | 0.0041 | 0.0044 | 0.0044 | 849,000 |
28 mar 2024 | 0.0041 | 0.0047 | 0.0041 | 0.0046 | 0.0046 | 255,300 |
27 mar 2024 | 0.0049 | 0.0049 | 0.0043 | 0.0045 | 0.0045 | 105,700 |
26 mar 2024 | 0.0045 | 0.0048 | 0.0042 | 0.0047 | 0.0047 | 4,655,800 |
25 mar 2024 | 0.0010 | 0.0048 | 0.0010 | 0.0045 | 0.0045 | 4,595,500 |
22 mar 2024 | 0.0045 | 0.0048 | 0.0045 | 0.0046 | 0.0046 | 413,500 |
21 mar 2024 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 0.0045 | 644,200 |
20 mar 2024 | 0.0043 | 0.0048 | 0.0043 | 0.0045 | 0.0045 | 4,635,100 |
19 mar 2024 | 0.0044 | 0.0049 | 0.0043 | 0.0043 | 0.0043 | 3,691,600 |
18 mar 2024 | 0.0045 | 0.0049 | 0.0044 | 0.0045 | 0.0045 | 3,486,300 |
15 mar 2024 | 0.0046 | 0.0049 | 0.0045 | 0.0046 | 0.0046 | 281,900 |
14 mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0046 | 0.0046 | 892,300 |
13 mar 2024 | 0.0047 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,815,000 |
12 mar 2024 | 0.0046 | 0.0050 | 0.0045 | 0.0048 | 0.0048 | 745,000 |
11 mar 2024 | 0.0048 | 0.0050 | 0.0047 | 0.0047 | 0.0047 | 609,800 |
08 mar 2024 | 0.0049 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 1,246,200 |
07 mar 2024 | 0.0049 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 490,300 |
06 mar 2024 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | 1,203,500 |
05 mar 2024 | 0.0043 | 0.0047 | 0.0043 | 0.0046 | 0.0046 | 232,400 |
04 mar 2024 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 0.0047 | 631,200 |
01 mar 2024 | 0.0046 | 0.0048 | 0.0045 | 0.0048 | 0.0048 | 1,147,800 |
29 feb 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0049 | 0.0049 | 1,576,700 |
28 feb 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0050 | 0.0050 | 1,685,100 |
27 feb 2024 | 0.0051 | 0.0051 | 0.0047 | 0.0047 | 0.0047 | 1,289,900 |
26 feb 2024 | 0.0050 | 0.0051 | 0.0047 | 0.0047 | 0.0047 | 1,831,100 |
23 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0048 | 0.0048 | 238,800 |
22 feb 2024 | 0.0049 | 0.0050 | 0.0048 | 0.0048 | 0.0048 | 628,700 |
21 feb 2024 | 0.0046 | 0.0050 | 0.0046 | 0.0048 | 0.0048 | 1,654,300 |
20 feb 2024 | 0.0048 | 0.0049 | 0.0046 | 0.0046 | 0.0046 | 1,665,900 |
16 feb 2024 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 0.0050 | 697,400 |
15 feb 2024 | 0.0048 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 1,748,400 |
14 feb 2024 | 0.0046 | 0.0050 | 0.0046 | 0.0048 | 0.0048 | 1,862,300 |
13 feb 2024 | 0.0054 | 0.0054 | 0.0043 | 0.0046 | 0.0046 | 3,570,400 |
12 feb 2024 | 0.0047 | 0.0050 | 0.0047 | 0.0049 | 0.0049 | 230,500 |
09 feb 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 61,000 |
08 feb 2024 | 0.0047 | 0.0055 | 0.0047 | 0.0050 | 0.0050 | 859,900 |
07 feb 2024 | 0.0050 | 0.0053 | 0.0045 | 0.0053 | 0.0053 | 1,867,500 |
06 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 149,200 |
05 feb 2024 | 0.0053 | 0.0053 | 0.0047 | 0.0049 | 0.0049 | 1,311,500 |
02 feb 2024 | 0.0055 | 0.0055 | 0.0047 | 0.0053 | 0.0053 | 1,439,400 |
01 feb 2024 | 0.0055 | 0.0055 | 0.0047 | 0.0047 | 0.0047 | 112,000 |
31 ene 2024 | 0.0047 | 0.0050 | 0.0045 | 0.0047 | 0.0047 | 686,500 |
30 ene 2024 | 0.0047 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 307,700 |
29 ene 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 444,600 |
26 ene 2024 | 0.0050 | 0.0052 | 0.0047 | 0.0047 | 0.0047 | 2,663,000 |
25 ene 2024 | 0.0047 | 0.0050 | 0.0047 | 0.0047 | 0.0047 | 610,700 |
24 ene 2024 | 0.0046 | 0.0048 | 0.0046 | 0.0047 | 0.0047 | 364,900 |
23 ene 2024 | 0.0045 | 0.0051 | 0.0045 | 0.0047 | 0.0047 | 53,200 |
22 ene 2024 | 0.0045 | 0.0050 | 0.0044 | 0.0045 | 0.0045 | 1,179,600 |
19 ene 2024 | 0.0046 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 431,300 |
18 ene 2024 | 0.0053 | 0.0054 | 0.0046 | 0.0049 | 0.0049 | 397,100 |
17 ene 2024 | 0.0045 | 0.0055 | 0.0045 | 0.0054 | 0.0054 | 7,477,600 |
16 ene 2024 | 0.0046 | 0.0047 | 0.0045 | 0.0047 | 0.0047 | 2,622,200 |
12 ene 2024 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 0.0046 | 1,478,400 |
11 ene 2024 | 0.0047 | 0.0047 | 0.0043 | 0.0046 | 0.0046 | 605,300 |
10 ene 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0043 | 0.0043 | 614,000 |
09 ene 2024 | 0.0045 | 0.0049 | 0.0041 | 0.0042 | 0.0042 | 4,309,500 |
08 ene 2024 | 0.0047 | 0.0049 | 0.0045 | 0.0045 | 0.0045 | 2,140,100 |
05 ene 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0046 | 0.0046 | 145,000 |
04 ene 2024 | 0.0050 | 0.0050 | 0.0044 | 0.0050 | 0.0050 | 1,430,700 |
03 ene 2024 | 0.0055 | 0.0055 | 0.0043 | 0.0050 | 0.0050 | 1,290,200 |
02 ene 2024 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | 701,300 |
29 dic 2023 | 0.0050 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 807,600 |
28 dic 2023 | 0.0045 | 0.0049 | 0.0034 | 0.0047 | 0.0047 | 1,433,200 |
27 dic 2023 | 0.0049 | 0.0052 | 0.0041 | 0.0047 | 0.0047 | 5,559,000 |
26 dic 2023 | 0.0049 | 0.0051 | 0.0049 | 0.0050 | 0.0050 | 2,070,300 |
22 dic 2023 | 0.0049 | 0.0051 | 0.0049 | 0.0049 | 0.0049 | 1,418,600 |
21 dic 2023 | 0.0045 | 0.0056 | 0.0045 | 0.0049 | 0.0049 | 1,197,000 |
20 dic 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 385,100 |
19 dic 2023 | 0.0050 | 0.0053 | 0.0049 | 0.0050 | 0.0050 | 614,900 |
18 dic 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0052 | 0.0052 | 2,131,700 |
15 dic 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0054 | 0.0054 | 89,400 |
14 dic 2023 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 0.0053 | 2,625,900 |
13 dic 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 0.0052 | 811,000 |
12 dic 2023 | 0.0050 | 0.0053 | 0.0050 | 0.0050 | 0.0050 | 2,253,000 |
11 dic 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 0.0052 | 2,610,900 |
08 dic 2023 | 0.0054 | 0.0054 | 0.0050 | 0.0052 | 0.0052 | 597,800 |
07 dic 2023 | 0.0050 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 306,200 |
*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. |