Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 ago 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0075 | 0.0075 | 421,100 |
16 ago 2022 | 0.0079 | 0.0079 | 0.0074 | 0.0074 | 0.0074 | 766,200 |
15 ago 2022 | 0.0076 | 0.0076 | 0.0075 | 0.0076 | 0.0076 | 1,060,100 |
12 ago 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0077 | 0.0077 | 509,500 |
11 ago 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0075 | 0.0075 | 51,400 |
10 ago 2022 | 0.0078 | 0.0078 | 0.0074 | 0.0078 | 0.0078 | 395,000 |
09 ago 2022 | 0.0078 | 0.0080 | 0.0074 | 0.0078 | 0.0078 | 699,700 |
08 ago 2022 | 0.0071 | 0.0078 | 0.0070 | 0.0074 | 0.0074 | 1,786,600 |
05 ago 2022 | 0.0071 | 0.0076 | 0.0071 | 0.0073 | 0.0073 | 141,200 |
04 ago 2022 | 0.0070 | 0.0077 | 0.0070 | 0.0072 | 0.0072 | 1,663,700 |
03 ago 2022 | 0.0069 | 0.0079 | 0.0069 | 0.0078 | 0.0078 | 901,400 |
02 ago 2022 | 0.0072 | 0.0079 | 0.0072 | 0.0072 | 0.0072 | 415,800 |
01 ago 2022 | 0.0069 | 0.0078 | 0.0069 | 0.0074 | 0.0074 | 485,600 |
29 jul 2022 | 0.0070 | 0.0079 | 0.0070 | 0.0072 | 0.0072 | 510,700 |
28 jul 2022 | 0.0068 | 0.0079 | 0.0068 | 0.0077 | 0.0077 | 1,639,800 |
27 jul 2022 | 0.0073 | 0.0077 | 0.0069 | 0.0072 | 0.0072 | 835,100 |
26 jul 2022 | 0.0070 | 0.0078 | 0.0069 | 0.0077 | 0.0077 | 586,500 |
25 jul 2022 | 0.0070 | 0.0078 | 0.0069 | 0.0070 | 0.0070 | 870,600 |
22 jul 2022 | 0.0078 | 0.0078 | 0.0069 | 0.0070 | 0.0070 | 737,200 |
21 jul 2022 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 260,500 |
20 jul 2022 | 0.0077 | 0.0078 | 0.0060 | 0.0077 | 0.0077 | 5,574,700 |
19 jul 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0075 | 0.0075 | 406,200 |
18 jul 2022 | 0.0065 | 0.0078 | 0.0065 | 0.0075 | 0.0075 | 437,000 |
15 jul 2022 | 0.0078 | 0.0079 | 0.0069 | 0.0077 | 0.0077 | 584,900 |
14 jul 2022 | 0.0075 | 0.0078 | 0.0068 | 0.0078 | 0.0078 | 1,064,800 |
13 jul 2022 | 0.0079 | 0.0079 | 0.0068 | 0.0072 | 0.0072 | 925,700 |
12 jul 2022 | 0.0070 | 0.0079 | 0.0070 | 0.0075 | 0.0075 | 469,500 |
11 jul 2022 | 0.0079 | 0.0079 | 0.0070 | 0.0076 | 0.0076 | 1,346,300 |
08 jul 2022 | 0.0076 | 0.0079 | 0.0065 | 0.0077 | 0.0077 | 1,605,500 |
07 jul 2022 | 0.0070 | 0.0078 | 0.0067 | 0.0069 | 0.0069 | 264,900 |
06 jul 2022 | 0.0067 | 0.0069 | 0.0067 | 0.0067 | 0.0067 | 301,800 |
05 jul 2022 | 0.0069 | 0.0070 | 0.0067 | 0.0069 | 0.0069 | 324,700 |
01 jul 2022 | 0.0071 | 0.0076 | 0.0067 | 0.0069 | 0.0069 | 837,300 |
30 jun 2022 | 0.0079 | 0.0079 | 0.0069 | 0.0069 | 0.0069 | 467,100 |
29 jun 2022 | 0.0070 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 344,700 |
28 jun 2022 | 0.0080 | 0.0080 | 0.0067 | 0.0071 | 0.0071 | 1,192,600 |
27 jun 2022 | 0.0074 | 0.0079 | 0.0074 | 0.0074 | 0.0074 | 413,000 |
24 jun 2022 | 0.0079 | 0.0079 | 0.0069 | 0.0074 | 0.0074 | 546,200 |
23 jun 2022 | 0.0079 | 0.0079 | 0.0074 | 0.0079 | 0.0079 | 106,300 |
22 jun 2022 | 0.0080 | 0.0080 | 0.0067 | 0.0079 | 0.0079 | 733,000 |
21 jun 2022 | 0.0070 | 0.0080 | 0.0066 | 0.0076 | 0.0076 | 2,568,900 |
17 jun 2022 | 0.0070 | 0.0076 | 0.0070 | 0.0072 | 0.0072 | 60,400 |
16 jun 2022 | 0.0078 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 370,100 |
15 jun 2022 | 0.0068 | 0.0074 | 0.0050 | 0.0074 | 0.0074 | 541,100 |
14 jun 2022 | 0.0060 | 0.0069 | 0.0060 | 0.0068 | 0.0068 | 574,200 |
13 jun 2022 | 0.0080 | 0.0080 | 0.0068 | 0.0069 | 0.0069 | 1,430,100 |
10 jun 2022 | 0.0072 | 0.0078 | 0.0072 | 0.0076 | 0.0076 | 541,700 |
09 jun 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0078 | 0.0078 | 1,245,900 |
08 jun 2022 | 0.0071 | 0.0075 | 0.0071 | 0.0071 | 0.0071 | 1,850,300 |
07 jun 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 415,200 |
06 jun 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 1,179,500 |
03 jun 2022 | 0.0090 | 0.0090 | 0.0065 | 0.0075 | 0.0075 | 2,063,900 |
02 jun 2022 | 0.0070 | 0.0081 | 0.0070 | 0.0081 | 0.0081 | 1,321,400 |
01 jun 2022 | 0.0070 | 0.0082 | 0.0065 | 0.0070 | 0.0070 | 2,631,800 |
31 may 2022 | 0.0086 | 0.0086 | 0.0060 | 0.0063 | 0.0063 | 1,082,800 |
27 may 2022 | 0.0075 | 0.0085 | 0.0060 | 0.0072 | 0.0072 | 5,480,200 |
26 may 2022 | 0.0086 | 0.0086 | 0.0075 | 0.0085 | 0.0085 | 494,000 |
25 may 2022 | 0.0060 | 0.0085 | 0.0060 | 0.0080 | 0.0080 | 1,704,300 |
24 may 2022 | 0.0095 | 0.0096 | 0.0064 | 0.0075 | 0.0075 | 5,028,500 |
23 may 2022 | 0.0072 | 0.0085 | 0.0063 | 0.0085 | 0.0085 | 796,600 |
20 may 2022 | 0.0068 | 0.0072 | 0.0067 | 0.0072 | 0.0072 | 655,700 |
19 may 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 155,000 |
18 may 2022 | 0.0070 | 0.0070 | 0.0064 | 0.0070 | 0.0070 | 287,400 |
17 may 2022 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 0.0070 | 733,500 |
16 may 2022 | 0.0063 | 0.0072 | 0.0060 | 0.0063 | 0.0063 | 541,500 |
13 may 2022 | 0.0072 | 0.0072 | 0.0065 | 0.0067 | 0.0067 | 959,700 |
12 may 2022 | 0.0059 | 0.0072 | 0.0059 | 0.0064 | 0.0064 | 803,900 |
11 may 2022 | 0.0074 | 0.0074 | 0.0050 | 0.0068 | 0.0068 | 3,125,600 |
10 may 2022 | 0.0074 | 0.0074 | 0.0069 | 0.0070 | 0.0070 | 1,805,000 |
09 may 2022 | 0.0069 | 0.0079 | 0.0065 | 0.0067 | 0.0067 | 2,426,200 |
06 may 2022 | 0.0083 | 0.0083 | 0.0063 | 0.0072 | 0.0072 | 3,538,500 |
05 may 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0081 | 0.0081 | 703,800 |
04 may 2022 | 0.0092 | 0.0092 | 0.0080 | 0.0081 | 0.0081 | 162,700 |
03 may 2022 | 0.0086 | 0.0086 | 0.0080 | 0.0083 | 0.0083 | 454,300 |
02 may 2022 | 0.0070 | 0.0086 | 0.0070 | 0.0084 | 0.0084 | 276,300 |
29 abr 2022 | 0.0090 | 0.0092 | 0.0080 | 0.0082 | 0.0082 | 336,700 |
28 abr 2022 | 0.0092 | 0.0092 | 0.0080 | 0.0086 | 0.0086 | 916,600 |
27 abr 2022 | 0.0085 | 0.0092 | 0.0080 | 0.0089 | 0.0089 | 1,030,400 |
26 abr 2022 | 0.0089 | 0.0091 | 0.0085 | 0.0085 | 0.0085 | 853,700 |
25 abr 2022 | 0.0095 | 0.0095 | 0.0070 | 0.0091 | 0.0091 | 1,542,300 |
22 abr 2022 | 0.0085 | 0.0093 | 0.0085 | 0.0092 | 0.0092 | 810,000 |
21 abr 2022 | 0.0085 | 0.0092 | 0.0075 | 0.0092 | 0.0092 | 2,064,900 |
20 abr 2022 | 0.0092 | 0.0093 | 0.0090 | 0.0091 | 0.0091 | 1,961,200 |
19 abr 2022 | 0.0088 | 0.0094 | 0.0083 | 0.0092 | 0.0092 | 840,000 |
18 abr 2022 | 0.0096 | 0.0096 | 0.0090 | 0.0094 | 0.0094 | 1,111,000 |
14 abr 2022 | 0.0085 | 0.0096 | 0.0085 | 0.0094 | 0.0094 | 1,899,600 |
13 abr 2022 | 0.0090 | 0.0096 | 0.0090 | 0.0096 | 0.0096 | 4,897,000 |
12 abr 2022 | 0.0089 | 0.0098 | 0.0086 | 0.0094 | 0.0094 | 2,342,900 |
11 abr 2022 | 0.0090 | 0.0099 | 0.0088 | 0.0088 | 0.0088 | 10,603,300 |
08 abr 2022 | 0.0096 | 0.0097 | 0.0091 | 0.0092 | 0.0092 | 8,609,400 |
07 abr 2022 | 0.0098 | 0.0099 | 0.0095 | 0.0096 | 0.0096 | 580,700 |
06 abr 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0097 | 0.0097 | 1,049,700 |
05 abr 2022 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 6,430,800 |
04 abr 2022 | 0.0095 | 0.0106 | 0.0090 | 0.0095 | 0.0095 | 12,316,100 |
01 abr 2022 | 0.0095 | 0.0099 | 0.0095 | 0.0095 | 0.0095 | 3,266,100 |
31 mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 2,582,300 |
30 mar 2022 | 0.0097 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 5,327,700 |
29 mar 2022 | 0.0098 | 0.0101 | 0.0095 | 0.0096 | 0.0096 | 1,603,100 |
28 mar 2022 | 0.0097 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 3,554,000 |
25 mar 2022 | 0.0095 | 0.0106 | 0.0094 | 0.0098 | 0.0098 | 4,251,400 |
*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. |