Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0149 | 0.0149 | 988,993 |
13 jun 2024 | 0.0148 | 0.0149 | 0.0136 | 0.0140 | 0.0140 | 1,992,071 |
12 jun 2024 | 0.0163 | 0.0163 | 0.0140 | 0.0146 | 0.0146 | 1,248,604 |
11 jun 2024 | 0.0157 | 0.0160 | 0.0140 | 0.0147 | 0.0147 | 2,089,952 |
10 jun 2024 | 0.0151 | 0.0164 | 0.0140 | 0.0143 | 0.0143 | 4,448,162 |
07 jun 2024 | 0.0165 | 0.0165 | 0.0147 | 0.0159 | 0.0159 | 3,160,121 |
06 jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,392,262 |
05 jun 2024 | 0.0163 | 0.0167 | 0.0151 | 0.0162 | 0.0162 | 1,348,326 |
04 jun 2024 | 0.0170 | 0.0170 | 0.0151 | 0.0155 | 0.0155 | 1,830,168 |
03 jun 2024 | 0.0170 | 0.0172 | 0.0149 | 0.0160 | 0.0160 | 1,926,763 |
31 may 2024 | 0.0165 | 0.0170 | 0.0153 | 0.0160 | 0.0160 | 2,015,856 |
30 may 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 984,582 |
29 may 2024 | 0.0170 | 0.0180 | 0.0149 | 0.0169 | 0.0169 | 8,052,867 |
28 may 2024 | 0.0165 | 0.0173 | 0.0150 | 0.0167 | 0.0167 | 3,310,632 |
24 may 2024 | 0.0169 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 2,261,471 |
23 may 2024 | 0.0153 | 0.0170 | 0.0153 | 0.0155 | 0.0155 | 664,244 |
22 may 2024 | 0.0161 | 0.0161 | 0.0140 | 0.0154 | 0.0154 | 1,602,693 |
21 may 2024 | 0.0185 | 0.0185 | 0.0143 | 0.0161 | 0.0161 | 4,871,818 |
20 may 2024 | 0.0170 | 0.0200 | 0.0166 | 0.0184 | 0.0184 | 4,383,794 |
17 may 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0169 | 0.0169 | 3,769,840 |
16 may 2024 | 0.0143 | 0.0160 | 0.0143 | 0.0160 | 0.0160 | 4,131,997 |
15 may 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0141 | 0.0141 | 1,575,132 |
14 may 2024 | 0.0130 | 0.0145 | 0.0127 | 0.0140 | 0.0140 | 2,613,700 |
13 may 2024 | 0.0118 | 0.0141 | 0.0117 | 0.0133 | 0.0133 | 4,279,281 |
10 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0118 | 0.0118 | 147,688 |
09 may 2024 | 0.0114 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,211,884 |
08 may 2024 | 0.0122 | 0.0122 | 0.0100 | 0.0110 | 0.0110 | 2,445,173 |
07 may 2024 | 0.0123 | 0.0124 | 0.0110 | 0.0122 | 0.0122 | 383,197 |
06 may 2024 | 0.0101 | 0.0125 | 0.0101 | 0.0117 | 0.0117 | 800,026 |
03 may 2024 | 0.0110 | 0.0121 | 0.0110 | 0.0117 | 0.0117 | 1,977,162 |
02 may 2024 | 0.0110 | 0.0121 | 0.0100 | 0.0116 | 0.0116 | 1,378,925 |
01 may 2024 | 0.0105 | 0.0106 | 0.0086 | 0.0105 | 0.0105 | 656,590 |
30 abr 2024 | 0.0109 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 728,262 |
29 abr 2024 | 0.0109 | 0.0114 | 0.0100 | 0.0105 | 0.0105 | 538,829 |
26 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,497,766 |
25 abr 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 1,301,735 |
24 abr 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 624,178 |
23 abr 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0088 | 0.0088 | 877,905 |
22 abr 2024 | 0.0096 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 716,152 |
19 abr 2024 | 0.0099 | 0.0100 | 0.0092 | 0.0096 | 0.0096 | 897,199 |
18 abr 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0099 | 0.0099 | 171,499 |
17 abr 2024 | 0.0100 | 0.0105 | 0.0092 | 0.0098 | 0.0098 | 584,810 |
16 abr 2024 | 0.0093 | 0.0108 | 0.0090 | 0.0100 | 0.0100 | 904,983 |
15 abr 2024 | 0.0114 | 0.0114 | 0.0070 | 0.0100 | 0.0100 | 3,054,631 |
12 abr 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 780,310 |
11 abr 2024 | 0.0081 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,532,017 |
10 abr 2024 | 0.0121 | 0.0123 | 0.0117 | 0.0119 | 0.0119 | 446,916 |
09 abr 2024 | 0.0125 | 0.0127 | 0.0120 | 0.0122 | 0.0122 | 227,170 |
08 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,445,721 |
05 abr 2024 | 0.0123 | 0.0125 | 0.0120 | 0.0122 | 0.0122 | 282,848 |
04 abr 2024 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 0.0125 | 411,245 |
03 abr 2024 | 0.0121 | 0.0133 | 0.0118 | 0.0127 | 0.0127 | 922,529 |
02 abr 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0121 | 0.0121 | 1,231,305 |
01 abr 2024 | 0.0131 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 358,211 |
28 mar 2024 | 0.0131 | 0.0137 | 0.0112 | 0.0124 | 0.0124 | 2,483,141 |
27 mar 2024 | 0.0118 | 0.0135 | 0.0113 | 0.0128 | 0.0128 | 2,705,103 |
26 mar 2024 | 0.0114 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 1,128,751 |
25 mar 2024 | 0.0084 | 0.0110 | 0.0081 | 0.0110 | 0.0110 | 2,996,976 |
22 mar 2024 | 0.0080 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 671,445 |
21 mar 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,786 |
20 mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 225,488 |
19 mar 2024 | 0.0084 | 0.0085 | 0.0075 | 0.0082 | 0.0082 | 1,241,650 |
18 mar 2024 | 0.0080 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | 1,329,320 |
15 mar 2024 | 0.0078 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 666,035 |
14 mar 2024 | 0.0078 | 0.0089 | 0.0072 | 0.0080 | 0.0080 | 950,059 |
13 mar 2024 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 0.0080 | 580,523 |
12 mar 2024 | 0.0090 | 0.0090 | 0.0074 | 0.0084 | 0.0084 | 918,523 |
11 mar 2024 | 0.0087 | 0.0090 | 0.0064 | 0.0084 | 0.0084 | 2,830,402 |
08 mar 2024 | 0.0085 | 0.0096 | 0.0079 | 0.0085 | 0.0085 | 939,668 |
07 mar 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0082 | 0.0082 | 330,954 |
06 mar 2024 | 0.0078 | 0.0085 | 0.0063 | 0.0080 | 0.0080 | 3,336,259 |
05 mar 2024 | 0.0085 | 0.0085 | 0.0076 | 0.0078 | 0.0078 | 2,348,626 |
04 mar 2024 | 0.0070 | 0.0085 | 0.0053 | 0.0074 | 0.0074 | 11,927,789 |
01 mar 2024 | 0.0061 | 0.0079 | 0.0061 | 0.0070 | 0.0070 | 5,016,112 |
29 feb 2024 | 0.0076 | 0.0080 | 0.0061 | 0.0075 | 0.0075 | 4,166,958 |
28 feb 2024 | 0.0081 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 3,094,038 |
27 feb 2024 | 0.0084 | 0.0090 | 0.0074 | 0.0081 | 0.0081 | 2,470,095 |
26 feb 2024 | 0.0086 | 0.0090 | 0.0084 | 0.0084 | 0.0084 | 1,063,990 |
23 feb 2024 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | 129,550 |
22 feb 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0087 | 0.0087 | 539,246 |
21 feb 2024 | 0.0092 | 0.0094 | 0.0085 | 0.0090 | 0.0090 | 536,265 |
20 feb 2024 | 0.0095 | 0.0096 | 0.0089 | 0.0092 | 0.0092 | 312,617 |
16 feb 2024 | 0.0085 | 0.0090 | 0.0083 | 0.0089 | 0.0089 | 561,150 |
15 feb 2024 | 0.0089 | 0.0091 | 0.0084 | 0.0085 | 0.0085 | 1,104,071 |
14 feb 2024 | 0.0091 | 0.0095 | 0.0027 | 0.0088 | 0.0088 | 13,655,425 |
13 feb 2024 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,811,353 |
12 feb 2024 | 0.0092 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 2,985,168 |
09 feb 2024 | 0.0096 | 0.0100 | 0.0091 | 0.0096 | 0.0096 | 2,772,557 |
08 feb 2024 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 0.0095 | 2,084,781 |
07 feb 2024 | 0.0098 | 0.0100 | 0.0091 | 0.0094 | 0.0094 | 743,357 |
06 feb 2024 | 0.0098 | 0.0101 | 0.0095 | 0.0095 | 0.0095 | 1,259,295 |
05 feb 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 805,926 |
02 feb 2024 | 0.0102 | 0.0102 | 0.0096 | 0.0101 | 0.0101 | 1,799,526 |
01 feb 2024 | 0.0096 | 0.0110 | 0.0095 | 0.0098 | 0.0098 | 1,813,849 |
31 ene 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 4,142,957 |
30 ene 2024 | 0.0101 | 0.0103 | 0.0095 | 0.0098 | 0.0098 | 750,238 |
29 ene 2024 | 0.0086 | 0.0109 | 0.0086 | 0.0099 | 0.0099 | 1,986,284 |
26 ene 2024 | 0.0098 | 0.0108 | 0.0096 | 0.0104 | 0.0104 | 2,160,357 |
25 ene 2024 | 0.0104 | 0.0104 | 0.0092 | 0.0096 | 0.0096 | 2,251,484 |
24 ene 2024 | 0.0108 | 0.0109 | 0.0092 | 0.0100 | 0.0100 | 3,584,765 |
*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. |