Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 0.0059 | 0.0059 | 0.0053 | 0.0054 | 0.0054 | 3,098,700 |
26 ene 2023 | 0.0040 | 0.0060 | 0.0040 | 0.0054 | 0.0054 | 2,317,800 |
25 ene 2023 | 0.0050 | 0.0059 | 0.0050 | 0.0057 | 0.0057 | 475,500 |
24 ene 2023 | 0.0058 | 0.0058 | 0.0057 | 0.0057 | 0.0057 | 704,200 |
23 ene 2023 | 0.0052 | 0.0059 | 0.0041 | 0.0058 | 0.0058 | 3,419,200 |
20 ene 2023 | 0.0059 | 0.0059 | 0.0055 | 0.0058 | 0.0058 | 650,900 |
19 ene 2023 | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 0.0058 | 864,100 |
18 ene 2023 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 180,800 |
17 ene 2023 | 0.0042 | 0.0060 | 0.0042 | 0.0059 | 0.0059 | 656,700 |
13 ene 2023 | 0.0057 | 0.0059 | 0.0057 | 0.0058 | 0.0058 | 244,900 |
12 ene 2023 | 0.0042 | 0.0059 | 0.0042 | 0.0058 | 0.0058 | 686,500 |
11 ene 2023 | 0.0041 | 0.0059 | 0.0041 | 0.0057 | 0.0057 | 849,900 |
10 ene 2023 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 1,257,600 |
09 ene 2023 | 0.0059 | 0.0059 | 0.0055 | 0.0056 | 0.0056 | 291,600 |
06 ene 2023 | 0.0059 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | 1,104,500 |
05 ene 2023 | 0.0059 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | 880,100 |
04 ene 2023 | 0.0051 | 0.0059 | 0.0051 | 0.0056 | 0.0056 | 1,917,800 |
03 ene 2023 | 0.0060 | 0.0068 | 0.0056 | 0.0059 | 0.0059 | 1,880,000 |
30 dic 2022 | 0.0061 | 0.0061 | 0.0051 | 0.0059 | 0.0059 | 3,111,000 |
29 dic 2022 | 0.0046 | 0.0061 | 0.0046 | 0.0059 | 0.0059 | 894,700 |
28 dic 2022 | 0.0056 | 0.0063 | 0.0056 | 0.0061 | 0.0061 | 1,432,300 |
27 dic 2022 | 0.0061 | 0.0063 | 0.0060 | 0.0060 | 0.0060 | 1,248,500 |
23 dic 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 613,200 |
22 dic 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0062 | 0.0062 | 871,000 |
21 dic 2022 | 0.0060 | 0.0068 | 0.0060 | 0.0065 | 0.0065 | 675,600 |
20 dic 2022 | 0.0060 | 0.0067 | 0.0060 | 0.0065 | 0.0065 | 904,200 |
19 dic 2022 | 0.0070 | 0.0081 | 0.0064 | 0.0065 | 0.0065 | 923,100 |
16 dic 2022 | 0.0067 | 0.0072 | 0.0060 | 0.0068 | 0.0068 | 1,171,200 |
15 dic 2022 | 0.0062 | 0.0065 | 0.0053 | 0.0064 | 0.0064 | 1,636,000 |
14 dic 2022 | 0.0063 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 438,400 |
13 dic 2022 | 0.0068 | 0.0070 | 0.0062 | 0.0064 | 0.0064 | 561,500 |
12 dic 2022 | 0.0065 | 0.0069 | 0.0064 | 0.0065 | 0.0065 | 934,900 |
09 dic 2022 | 0.0069 | 0.0070 | 0.0065 | 0.0069 | 0.0069 | 148,700 |
08 dic 2022 | 0.0070 | 0.0070 | 0.0050 | 0.0069 | 0.0069 | 1,828,500 |
07 dic 2022 | 0.0070 | 0.0070 | 0.0066 | 0.0066 | 0.0066 | 450,600 |
06 dic 2022 | 0.0068 | 0.0074 | 0.0066 | 0.0067 | 0.0067 | 197,100 |
05 dic 2022 | 0.0074 | 0.0074 | 0.0066 | 0.0069 | 0.0069 | 205,300 |
02 dic 2022 | 0.0070 | 0.0074 | 0.0070 | 0.0070 | 0.0070 | 811,300 |
01 dic 2022 | 0.0073 | 0.0073 | 0.0065 | 0.0072 | 0.0072 | 704,200 |
30 nov 2022 | 0.0072 | 0.0074 | 0.0072 | 0.0072 | 0.0072 | 893,400 |
29 nov 2022 | 0.0067 | 0.0074 | 0.0067 | 0.0072 | 0.0072 | 260,000 |
28 nov 2022 | 0.0069 | 0.0070 | 0.0067 | 0.0067 | 0.0067 | 1,361,200 |
25 nov 2022 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 24,500 |
23 nov 2022 | 0.0070 | 0.0075 | 0.0067 | 0.0068 | 0.0068 | 433,200 |
22 nov 2022 | 0.0070 | 0.0077 | 0.0070 | 0.0070 | 0.0070 | 854,900 |
21 nov 2022 | 0.0066 | 0.0070 | 0.0066 | 0.0068 | 0.0068 | 595,600 |
18 nov 2022 | 0.0066 | 0.0070 | 0.0066 | 0.0069 | 0.0069 | 230,800 |
17 nov 2022 | 0.0070 | 0.0070 | 0.0066 | 0.0067 | 0.0067 | 1,615,700 |
16 nov 2022 | 0.0069 | 0.0074 | 0.0069 | 0.0072 | 0.0072 | 102,600 |
15 nov 2022 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 126,100 |
14 nov 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0070 | 0.0070 | 320,200 |
11 nov 2022 | 0.0069 | 0.0073 | 0.0066 | 0.0068 | 0.0068 | 769,700 |
10 nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0069 | 0.0069 | 1,501,400 |
09 nov 2022 | 0.0066 | 0.0078 | 0.0066 | 0.0071 | 0.0071 | 95,000 |
08 nov 2022 | 0.0071 | 0.0078 | 0.0067 | 0.0071 | 0.0071 | 331,900 |
07 nov 2022 | 0.0070 | 0.0073 | 0.0067 | 0.0070 | 0.0070 | 144,300 |
04 nov 2022 | 0.0071 | 0.0077 | 0.0068 | 0.0070 | 0.0070 | 1,277,700 |
03 nov 2022 | 0.0077 | 0.0077 | 0.0067 | 0.0076 | 0.0076 | 986,300 |
02 nov 2022 | 0.0067 | 0.0073 | 0.0067 | 0.0068 | 0.0068 | 95,500 |
01 nov 2022 | 0.0072 | 0.0078 | 0.0067 | 0.0067 | 0.0067 | 632,100 |
31 oct 2022 | 0.0068 | 0.0078 | 0.0068 | 0.0071 | 0.0071 | 323,300 |
28 oct 2022 | 0.0069 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 280,200 |
27 oct 2022 | 0.0078 | 0.0078 | 0.0069 | 0.0069 | 0.0069 | 179,900 |
26 oct 2022 | 0.0068 | 0.0078 | 0.0068 | 0.0070 | 0.0070 | 864,300 |
25 oct 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0071 | 0.0071 | 1,121,100 |
24 oct 2022 | 0.0070 | 0.0074 | 0.0068 | 0.0068 | 0.0068 | 1,474,500 |
21 oct 2022 | 0.0075 | 0.0075 | 0.0071 | 0.0072 | 0.0072 | 1,021,000 |
20 oct 2022 | 0.0072 | 0.0072 | 0.0070 | 0.0072 | 0.0072 | 1,504,600 |
19 oct 2022 | 0.0072 | 0.0075 | 0.0072 | 0.0074 | 0.0074 | 229,100 |
18 oct 2022 | 0.0073 | 0.0078 | 0.0071 | 0.0078 | 0.0078 | 899,200 |
17 oct 2022 | 0.0068 | 0.0077 | 0.0068 | 0.0076 | 0.0076 | 439,700 |
14 oct 2022 | 0.0074 | 0.0074 | 0.0070 | 0.0073 | 0.0073 | 75,700 |
13 oct 2022 | 0.0070 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 410,200 |
12 oct 2022 | 0.0074 | 0.0078 | 0.0072 | 0.0072 | 0.0072 | 349,000 |
11 oct 2022 | 0.0077 | 0.0077 | 0.0068 | 0.0074 | 0.0074 | 322,900 |
10 oct 2022 | 0.0072 | 0.0077 | 0.0072 | 0.0073 | 0.0073 | 273,100 |
07 oct 2022 | 0.0076 | 0.0076 | 0.0072 | 0.0072 | 0.0072 | 651,900 |
06 oct 2022 | 0.0080 | 0.0080 | 0.0071 | 0.0074 | 0.0074 | 4,013,200 |
05 oct 2022 | 0.0071 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 713,300 |
04 oct 2022 | 0.0072 | 0.0077 | 0.0070 | 0.0076 | 0.0076 | 627,000 |
03 oct 2022 | 0.0070 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 2,097,700 |
30 sept 2022 | 0.0079 | 0.0079 | 0.0072 | 0.0075 | 0.0075 | 148,400 |
29 sept 2022 | 0.0076 | 0.0078 | 0.0071 | 0.0075 | 0.0075 | 547,700 |
28 sept 2022 | 0.0071 | 0.0078 | 0.0070 | 0.0077 | 0.0077 | 1,193,300 |
27 sept 2022 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 837,100 |
26 sept 2022 | 0.0078 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 142,100 |
23 sept 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 837,700 |
22 sept 2022 | 0.0070 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 968,200 |
21 sept 2022 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 445,300 |
20 sept 2022 | 0.0078 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 653,200 |
19 sept 2022 | 0.0079 | 0.0080 | 0.0070 | 0.0078 | 0.0078 | 1,242,800 |
16 sept 2022 | 0.0085 | 0.0085 | 0.0079 | 0.0079 | 0.0079 | 1,123,000 |
15 sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,324,200 |
14 sept 2022 | 0.0072 | 0.0072 | 0.0070 | 0.0071 | 0.0071 | 542,000 |
13 sept 2022 | 0.0068 | 0.0080 | 0.0068 | 0.0078 | 0.0078 | 616,100 |
12 sept 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 0.0078 | 584,700 |
09 sept 2022 | 0.0073 | 0.0080 | 0.0072 | 0.0076 | 0.0076 | 1,551,600 |
08 sept 2022 | 0.0069 | 0.0078 | 0.0069 | 0.0075 | 0.0075 | 275,400 |
07 sept 2022 | 0.0067 | 0.0079 | 0.0067 | 0.0077 | 0.0077 | 801,700 |
06 sept 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 601,900 |
*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. |