Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
06 dic 2023 | 0.0051 | 0.0051 | 0.0050 | 0.0051 | 0.0051 | 450,200 |
05 dic 2023 | 0.0050 | 0.0054 | 0.0050 | 0.0051 | 0.0051 | 456,400 |
04 dic 2023 | 0.0051 | 0.0054 | 0.0050 | 0.0051 | 0.0051 | 76,800 |
01 dic 2023 | 0.0054 | 0.0054 | 0.0050 | 0.0053 | 0.0053 | 732,200 |
30 nov 2023 | 0.0050 | 0.0054 | 0.0040 | 0.0050 | 0.0050 | 3,549,000 |
29 nov 2023 | 0.0040 | 0.0055 | 0.0040 | 0.0052 | 0.0052 | 1,821,100 |
28 nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 371,900 |
27 nov 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,747,800 |
24 nov 2023 | 0.0055 | 0.0055 | 0.0051 | 0.0055 | 0.0055 | 2,462,200 |
22 nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0051 | 0.0051 | 1,933,800 |
21 nov 2023 | 0.0045 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 2,895,300 |
20 nov 2023 | 0.0006 | 0.0060 | 0.0006 | 0.0054 | 0.0054 | 4,909,900 |
17 nov 2023 | 0.0057 | 0.0060 | 0.0056 | 0.0056 | 0.0056 | 1,155,400 |
16 nov 2023 | 0.0057 | 0.0060 | 0.0056 | 0.0056 | 0.0056 | 1,394,600 |
15 nov 2023 | 0.0057 | 0.0060 | 0.0057 | 0.0060 | 0.0060 | 976,700 |
14 nov 2023 | 0.0057 | 0.0062 | 0.0056 | 0.0059 | 0.0059 | 2,591,200 |
13 nov 2023 | 0.0060 | 0.0063 | 0.0056 | 0.0057 | 0.0057 | 824,700 |
10 nov 2023 | 0.0063 | 0.0063 | 0.0060 | 0.0063 | 0.0063 | 1,003,500 |
09 nov 2023 | 0.0064 | 0.0065 | 0.0059 | 0.0063 | 0.0063 | 1,356,900 |
08 nov 2023 | 0.0062 | 0.0064 | 0.0062 | 0.0064 | 0.0064 | 309,100 |
07 nov 2023 | 0.0065 | 0.0065 | 0.0062 | 0.0065 | 0.0065 | 240,100 |
06 nov 2023 | 0.0065 | 0.0065 | 0.0005 | 0.0065 | 0.0065 | 422,100 |
03 nov 2023 | 0.0065 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 122,800 |
02 nov 2023 | 0.0130 | 0.0130 | 0.0060 | 0.0065 | 0.0065 | 1,731,000 |
01 nov 2023 | 0.0056 | 0.0066 | 0.0056 | 0.0065 | 0.0065 | 783,800 |
31 oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 487,400 |
30 oct 2023 | 0.0061 | 0.0065 | 0.0051 | 0.0057 | 0.0057 | 1,695,400 |
27 oct 2023 | 0.0062 | 0.0066 | 0.0061 | 0.0061 | 0.0061 | 296,800 |
26 oct 2023 | 0.0074 | 0.0074 | 0.0061 | 0.0066 | 0.0066 | 108,200 |
25 oct 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0061 | 0.0061 | 282,300 |
24 oct 2023 | 0.0061 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 1,143,000 |
*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. |