Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 0.0075 | 0.0075 | 0.0069 | 0.0070 | 0.0070 | 463,983 |
29 sept 2023 | 0.0075 | 0.0075 | 0.0068 | 0.0069 | 0.0069 | 1,240,900 |
28 sept 2023 | 0.0080 | 0.0080 | 0.0064 | 0.0073 | 0.0073 | 6,993,200 |
27 sept 2023 | 0.0080 | 0.0080 | 0.0064 | 0.0064 | 0.0064 | 508,000 |
26 sept 2023 | 0.0071 | 0.0071 | 0.0060 | 0.0064 | 0.0064 | 1,103,200 |
25 sept 2023 | 0.0070 | 0.0070 | 0.0061 | 0.0066 | 0.0066 | 717,000 |
22 sept 2023 | 0.0066 | 0.0070 | 0.0066 | 0.0069 | 0.0069 | 542,400 |
21 sept 2023 | 0.0061 | 0.0066 | 0.0061 | 0.0066 | 0.0066 | 61,600 |
20 sept 2023 | 0.0063 | 0.0066 | 0.0061 | 0.0063 | 0.0063 | 337,900 |
19 sept 2023 | 0.0060 | 0.0068 | 0.0060 | 0.0066 | 0.0066 | 312,800 |
18 sept 2023 | 0.0068 | 0.0069 | 0.0063 | 0.0064 | 0.0064 | 1,469,100 |
15 sept 2023 | 0.0062 | 0.0069 | 0.0060 | 0.0065 | 0.0065 | 1,476,500 |
14 sept 2023 | 0.0066 | 0.0069 | 0.0065 | 0.0069 | 0.0069 | 537,000 |
13 sept 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0069 | 0.0069 | 55,900 |
12 sept 2023 | 0.0069 | 0.0069 | 0.0065 | 0.0069 | 0.0069 | 152,200 |
11 sept 2023 | 0.0069 | 0.0069 | 0.0065 | 0.0069 | 0.0069 | 786,600 |
08 sept 2023 | 0.0066 | 0.0069 | 0.0066 | 0.0069 | 0.0069 | 253,100 |
07 sept 2023 | 0.0066 | 0.0071 | 0.0064 | 0.0065 | 0.0065 | 957,800 |
06 sept 2023 | 0.0070 | 0.0071 | 0.0066 | 0.0070 | 0.0070 | 786,300 |
05 sept 2023 | 0.0071 | 0.0071 | 0.0066 | 0.0069 | 0.0069 | 1,592,500 |
01 sept 2023 | 0.0069 | 0.0069 | 0.0066 | 0.0066 | 0.0066 | 148,800 |
31 ago 2023 | 0.0073 | 0.0073 | 0.0063 | 0.0068 | 0.0068 | 1,775,700 |
30 ago 2023 | 0.0080 | 0.0080 | 0.0063 | 0.0070 | 0.0070 | 2,846,400 |
29 ago 2023 | 0.0074 | 0.0074 | 0.0065 | 0.0068 | 0.0068 | 751,100 |
28 ago 2023 | 0.0060 | 0.0074 | 0.0060 | 0.0068 | 0.0068 | 618,200 |
25 ago 2023 | 0.0072 | 0.0073 | 0.0068 | 0.0070 | 0.0070 | 433,000 |
24 ago 2023 | 0.0073 | 0.0073 | 0.0065 | 0.0072 | 0.0072 | 718,400 |
23 ago 2023 | 0.0060 | 0.0072 | 0.0060 | 0.0070 | 0.0070 | 1,338,000 |
22 ago 2023 | 0.0062 | 0.0070 | 0.0060 | 0.0063 | 0.0063 | 1,832,200 |
21 ago 2023 | 0.0066 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,189,400 |
18 ago 2023 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 0.0066 | 2,033,200 |
17 ago 2023 | 0.0067 | 0.0073 | 0.0067 | 0.0071 | 0.0071 | 1,414,200 |
16 ago 2023 | 0.0080 | 0.0080 | 0.0068 | 0.0070 | 0.0070 | 1,264,600 |
15 ago 2023 | 0.0074 | 0.0074 | 0.0065 | 0.0073 | 0.0073 | 629,800 |
14 ago 2023 | 0.0060 | 0.0074 | 0.0060 | 0.0074 | 0.0074 | 257,400 |
11 ago 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 323,400 |
10 ago 2023 | 0.0073 | 0.0078 | 0.0070 | 0.0073 | 0.0073 | 1,452,900 |
09 ago 2023 | 0.0070 | 0.0110 | 0.0070 | 0.0073 | 0.0073 | 2,179,100 |
08 ago 2023 | 0.0080 | 0.0080 | 0.0071 | 0.0078 | 0.0078 | 1,317,300 |
07 ago 2023 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 15,414,200 |
04 ago 2023 | 0.0098 | 0.0098 | 0.0082 | 0.0086 | 0.0086 | 2,163,900 |
03 ago 2023 | 0.0075 | 0.0082 | 0.0071 | 0.0078 | 0.0078 | 4,426,800 |
02 ago 2023 | 0.0086 | 0.0086 | 0.0071 | 0.0072 | 0.0072 | 942,800 |
01 ago 2023 | 0.0084 | 0.0090 | 0.0075 | 0.0075 | 0.0075 | 1,906,700 |
31 jul 2023 | 0.0070 | 0.0085 | 0.0067 | 0.0084 | 0.0084 | 1,517,300 |
28 jul 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 1,171,600 |
27 jul 2023 | 0.0095 | 0.0095 | 0.0085 | 0.0087 | 0.0087 | 3,153,400 |
26 jul 2023 | 0.0082 | 0.0095 | 0.0078 | 0.0087 | 0.0087 | 7,426,400 |
25 jul 2023 | 0.0073 | 0.0080 | 0.0072 | 0.0080 | 0.0080 | 1,823,500 |
24 jul 2023 | 0.0067 | 0.0072 | 0.0063 | 0.0072 | 0.0072 | 3,689,700 |
21 jul 2023 | 0.0063 | 0.0067 | 0.0063 | 0.0063 | 0.0063 | 359,500 |
20 jul 2023 | 0.0063 | 0.0068 | 0.0061 | 0.0063 | 0.0063 | 238,700 |
19 jul 2023 | 0.0068 | 0.0068 | 0.0060 | 0.0063 | 0.0063 | 1,154,900 |
18 jul 2023 | 0.0063 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 323,500 |
17 jul 2023 | 0.0062 | 0.0065 | 0.0062 | 0.0062 | 0.0062 | 2,085,400 |
14 jul 2023 | 0.0059 | 0.0065 | 0.0059 | 0.0064 | 0.0064 | 275,700 |
13 jul 2023 | 0.0062 | 0.0064 | 0.0060 | 0.0061 | 0.0061 | 3,007,300 |
12 jul 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0062 | 0.0062 | 638,100 |
11 jul 2023 | 0.0063 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 447,400 |
10 jul 2023 | 0.0061 | 0.0063 | 0.0056 | 0.0061 | 0.0061 | 788,500 |
07 jul 2023 | 0.0065 | 0.0065 | 0.0061 | 0.0063 | 0.0063 | 620,500 |
06 jul 2023 | 0.0062 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 269,800 |
05 jul 2023 | 0.0062 | 0.0065 | 0.0062 | 0.0062 | 0.0062 | 461,800 |
03 jul 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0062 | 0.0062 | 45,400 |
30 jun 2023 | 0.0058 | 0.0065 | 0.0057 | 0.0064 | 0.0064 | 2,159,700 |
29 jun 2023 | 0.0060 | 0.0060 | 0.0059 | 0.0060 | 0.0060 | 745,400 |
28 jun 2023 | 0.0043 | 0.0061 | 0.0043 | 0.0060 | 0.0060 | 4,050,200 |
27 jun 2023 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 0.0061 | 1,951,300 |
26 jun 2023 | 0.0060 | 0.0071 | 0.0060 | 0.0060 | 0.0060 | 5,640,600 |
23 jun 2023 | 0.0064 | 0.0065 | 0.0063 | 0.0065 | 0.0065 | 983,200 |
22 jun 2023 | 0.0061 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 610,200 |
21 jun 2023 | 0.0061 | 0.0064 | 0.0061 | 0.0063 | 0.0063 | 1,139,900 |
20 jun 2023 | 0.0064 | 0.0066 | 0.0064 | 0.0064 | 0.0064 | 798,200 |
16 jun 2023 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 0.0064 | 955,400 |
15 jun 2023 | 0.0064 | 0.0064 | 0.0060 | 0.0062 | 0.0062 | 313,800 |
14 jun 2023 | 0.0064 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 1,271,500 |
13 jun 2023 | 0.0064 | 0.0064 | 0.0062 | 0.0064 | 0.0064 | 552,600 |
12 jun 2023 | 0.0063 | 0.0064 | 0.0061 | 0.0064 | 0.0064 | 690,500 |
09 jun 2023 | 0.0061 | 0.0064 | 0.0061 | 0.0062 | 0.0062 | 1,015,300 |
08 jun 2023 | 0.0063 | 0.0064 | 0.0062 | 0.0063 | 0.0063 | 895,700 |
07 jun 2023 | 0.0063 | 0.0064 | 0.0063 | 0.0063 | 0.0063 | 2,288,300 |
06 jun 2023 | 0.0064 | 0.0064 | 0.0063 | 0.0063 | 0.0063 | 616,200 |
05 jun 2023 | 0.0061 | 0.0066 | 0.0061 | 0.0063 | 0.0063 | 310,200 |
02 jun 2023 | 0.0063 | 0.0065 | 0.0061 | 0.0064 | 0.0064 | 800,100 |
01 jun 2023 | 0.0065 | 0.0066 | 0.0063 | 0.0064 | 0.0064 | 297,100 |
31 may 2023 | 0.0061 | 0.0067 | 0.0061 | 0.0063 | 0.0063 | 799,900 |
30 may 2023 | 0.0064 | 0.0068 | 0.0062 | 0.0063 | 0.0063 | 2,377,700 |
26 may 2023 | 0.0066 | 0.0068 | 0.0064 | 0.0064 | 0.0064 | 2,148,900 |
25 may 2023 | 0.0066 | 0.0068 | 0.0064 | 0.0067 | 0.0067 | 584,300 |
24 may 2023 | 0.0068 | 0.0070 | 0.0060 | 0.0067 | 0.0067 | 962,500 |
23 may 2023 | 0.0060 | 0.0072 | 0.0060 | 0.0068 | 0.0068 | 3,058,200 |
22 may 2023 | 0.0068 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,944,300 |
19 may 2023 | 0.0066 | 0.0069 | 0.0066 | 0.0068 | 0.0068 | 2,552,200 |
18 may 2023 | 0.0070 | 0.0070 | 0.0066 | 0.0068 | 0.0068 | 730,200 |
17 may 2023 | 0.0072 | 0.0072 | 0.0068 | 0.0071 | 0.0071 | 452,300 |
16 may 2023 | 0.0068 | 0.0070 | 0.0068 | 0.0069 | 0.0069 | 643,600 |
15 may 2023 | 0.0068 | 0.0072 | 0.0068 | 0.0068 | 0.0068 | 527,500 |
12 may 2023 | 0.0065 | 0.0073 | 0.0065 | 0.0069 | 0.0069 | 942,700 |
11 may 2023 | 0.0068 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 728,100 |
10 may 2023 | 0.0075 | 0.0075 | 0.0069 | 0.0069 | 0.0069 | 1,097,700 |
*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. |