Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 0.0076 | 0.0080 | 0.0076 | 0.0079 | 0.0079 | 391,700 |
23 mar 2023 | 0.0081 | 0.0084 | 0.0076 | 0.0077 | 0.0077 | 438,600 |
22 mar 2023 | 0.0070 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 851,900 |
21 mar 2023 | 0.0075 | 0.0081 | 0.0070 | 0.0081 | 0.0081 | 2,205,200 |
20 mar 2023 | 0.0087 | 0.0087 | 0.0075 | 0.0075 | 0.0075 | 1,898,200 |
17 mar 2023 | 0.0087 | 0.0087 | 0.0076 | 0.0076 | 0.0076 | 1,654,200 |
16 mar 2023 | 0.0085 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 3,224,100 |
15 mar 2023 | 0.0070 | 0.0088 | 0.0070 | 0.0077 | 0.0077 | 861,700 |
14 mar 2023 | 0.0081 | 0.0090 | 0.0060 | 0.0082 | 0.0082 | 1,559,600 |
13 mar 2023 | 0.0081 | 0.0093 | 0.0081 | 0.0090 | 0.0090 | 1,287,900 |
10 mar 2023 | 0.0089 | 0.0098 | 0.0086 | 0.0093 | 0.0093 | 1,583,100 |
09 mar 2023 | 0.0085 | 0.0094 | 0.0085 | 0.0086 | 0.0086 | 1,894,400 |
08 mar 2023 | 0.0080 | 0.0095 | 0.0071 | 0.0087 | 0.0087 | 2,249,500 |
07 mar 2023 | 0.0077 | 0.0083 | 0.0070 | 0.0072 | 0.0072 | 952,000 |
06 mar 2023 | 0.0099 | 0.0100 | 0.0075 | 0.0076 | 0.0076 | 7,267,900 |
03 mar 2023 | 0.0099 | 0.0100 | 0.0093 | 0.0093 | 0.0093 | 2,124,700 |
02 mar 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0096 | 0.0096 | 3,985,000 |
01 mar 2023 | 0.0100 | 0.0109 | 0.0087 | 0.0096 | 0.0096 | 4,126,100 |
28 feb 2023 | 0.0119 | 0.0145 | 0.0099 | 0.0099 | 0.0099 | 19,753,600 |
27 feb 2023 | 0.0100 | 0.0160 | 0.0085 | 0.0119 | 0.0119 | 41,403,100 |
24 feb 2023 | 0.0070 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 12,658,900 |
23 feb 2023 | 0.0060 | 0.0071 | 0.0055 | 0.0071 | 0.0071 | 2,772,800 |
22 feb 2023 | 0.0053 | 0.0060 | 0.0053 | 0.0059 | 0.0059 | 1,259,800 |
21 feb 2023 | 0.0053 | 0.0060 | 0.0053 | 0.0053 | 0.0053 | 1,722,500 |
17 feb 2023 | 0.0052 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 11,335,000 |
16 feb 2023 | 0.0059 | 0.0059 | 0.0052 | 0.0058 | 0.0058 | 1,506,300 |
15 feb 2023 | 0.0051 | 0.0058 | 0.0051 | 0.0056 | 0.0056 | 46,700 |
14 feb 2023 | 0.0058 | 0.0058 | 0.0050 | 0.0052 | 0.0052 | 460,300 |
13 feb 2023 | 0.0058 | 0.0058 | 0.0051 | 0.0053 | 0.0053 | 675,000 |
10 feb 2023 | 0.0057 | 0.0058 | 0.0051 | 0.0057 | 0.0057 | 1,218,900 |
09 feb 2023 | 0.0058 | 0.0058 | 0.0050 | 0.0052 | 0.0052 | 1,116,800 |
08 feb 2023 | 0.0058 | 0.0058 | 0.0050 | 0.0052 | 0.0052 | 473,000 |
07 feb 2023 | 0.0052 | 0.0057 | 0.0052 | 0.0057 | 0.0057 | 450,400 |
06 feb 2023 | 0.0052 | 0.0057 | 0.0050 | 0.0052 | 0.0052 | 2,049,300 |
03 feb 2023 | 0.0051 | 0.0056 | 0.0051 | 0.0052 | 0.0052 | 570,100 |
02 feb 2023 | 0.0048 | 0.0057 | 0.0048 | 0.0050 | 0.0050 | 1,457,600 |
01 feb 2023 | 0.0057 | 0.0058 | 0.0040 | 0.0051 | 0.0051 | 13,968,700 |
31 ene 2023 | 0.0058 | 0.0059 | 0.0045 | 0.0058 | 0.0058 | 950,900 |
30 ene 2023 | 0.0052 | 0.0059 | 0.0051 | 0.0059 | 0.0059 | 1,459,700 |
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 |
*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. |