Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.0160 | 0.0199 | 0.0138 | 0.0198 | 0.0198 | 20,439 |
07 may 2024 | 0.0160 | 0.0199 | 0.0160 | 0.0160 | 0.0160 | 24,500 |
06 may 2024 | 0.0161 | 0.0200 | 0.0155 | 0.0200 | 0.0200 | 301,000 |
03 may 2024 | 0.0173 | 0.0200 | 0.0161 | 0.0200 | 0.0200 | 212,200 |
02 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 may 2024 | 0.0220 | 0.0220 | 0.0163 | 0.0200 | 0.0200 | 3,600 |
30 abr 2024 | 0.0163 | 0.0200 | 0.0163 | 0.0200 | 0.0200 | 1,800 |
29 abr 2024 | 0.0181 | 0.0200 | 0.0162 | 0.0200 | 0.0200 | 17,200 |
26 abr 2024 | 0.0220 | 0.0220 | 0.0162 | 0.0200 | 0.0200 | 11,000 |
25 abr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 250,200 |
24 abr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,600 |
23 abr 2024 | 0.0200 | 0.0220 | 0.0155 | 0.0220 | 0.0220 | 254,000 |
22 abr 2024 | 0.0175 | 0.0220 | 0.0175 | 0.0220 | 0.0220 | 6,500 |
19 abr 2024 | 0.0150 | 0.0220 | 0.0150 | 0.0220 | 0.0220 | 29,300 |
18 abr 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 11,300 |
17 abr 2024 | 0.0196 | 0.0220 | 0.0196 | 0.0220 | 0.0220 | 2,500 |
16 abr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 28,300 |
15 abr 2024 | 0.0112 | 0.0265 | 0.0112 | 0.0220 | 0.0220 | 12,700 |
12 abr 2024 | 0.0199 | 0.0264 | 0.0199 | 0.0264 | 0.0264 | 1,100 |
11 abr 2024 | 0.0265 | 0.0265 | 0.0209 | 0.0265 | 0.0265 | 11,100 |
10 abr 2024 | 0.0215 | 0.0249 | 0.0215 | 0.0249 | 0.0249 | 117,600 |
09 abr 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0249 | 0.0249 | 569,200 |
08 abr 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0264 | 0.0264 | 245,500 |
05 abr 2024 | 0.0200 | 0.0279 | 0.0143 | 0.0244 | 0.0244 | 74,600 |
04 abr 2024 | 0.0191 | 0.0280 | 0.0190 | 0.0200 | 0.0200 | 549,100 |
03 abr 2024 | 0.0134 | 0.0290 | 0.0134 | 0.0290 | 0.0290 | 2,100 |
02 abr 2024 | 0.0166 | 0.0300 | 0.0125 | 0.0300 | 0.0300 | 163,500 |
01 abr 2024 | 0.0125 | 0.0170 | 0.0125 | 0.0168 | 0.0168 | 29,900 |
28 mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 186,300 |
27 mar 2024 | 0.0181 | 0.0206 | 0.0181 | 0.0206 | 0.0206 | 2,100 |
26 mar 2024 | 0.0189 | 0.0207 | 0.0170 | 0.0207 | 0.0207 | 108,500 |
25 mar 2024 | 0.0210 | 0.0210 | 0.0181 | 0.0207 | 0.0207 | 9,200 |
22 mar 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0188 | 0.0188 | 83,900 |
21 mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 50,200 |
20 mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 66,600 |
19 mar 2024 | 0.0242 | 0.0242 | 0.0200 | 0.0206 | 0.0206 | 1,789,700 |
18 mar 2024 | 0.0200 | 0.0253 | 0.0200 | 0.0242 | 0.0242 | 141,600 |
15 mar 2024 | 0.0237 | 0.0253 | 0.0210 | 0.0253 | 0.0253 | 39,600 |
14 mar 2024 | 0.0261 | 0.0261 | 0.0210 | 0.0254 | 0.0254 | 515,500 |
13 mar 2024 | 0.0229 | 0.0268 | 0.0200 | 0.0261 | 0.0261 | 7,500 |
12 mar 2024 | 0.0226 | 0.0270 | 0.0200 | 0.0269 | 0.0269 | 1,538,900 |
11 mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
08 mar 2024 | 0.0251 | 0.0380 | 0.0251 | 0.0325 | 0.0325 | 124,400 |
07 mar 2024 | 0.0339 | 0.0339 | 0.0225 | 0.0325 | 0.0325 | 110,200 |
06 mar 2024 | 0.0305 | 0.0430 | 0.0183 | 0.0337 | 0.0337 | 149,900 |
05 mar 2024 | 0.0181 | 0.0430 | 0.0171 | 0.0430 | 0.0430 | 256,600 |
04 mar 2024 | 0.0230 | 0.0230 | 0.0135 | 0.0180 | 0.0180 | 381,500 |
01 mar 2024 | 0.0430 | 0.0430 | 0.0175 | 0.0230 | 0.0230 | 388,800 |
29 feb 2024 | 0.0398 | 0.0398 | 0.0354 | 0.0385 | 0.0385 | 19,900 |
28 feb 2024 | 0.0365 | 0.0440 | 0.0308 | 0.0398 | 0.0398 | 276,300 |
27 feb 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0388 | 0.0388 | 1,783,100 |
26 feb 2024 | 0.0400 | 0.0440 | 0.0301 | 0.0440 | 0.0440 | 269,900 |
23 feb 2024 | 0.0455 | 0.0455 | 0.0386 | 0.0400 | 0.0400 | 33,400 |
22 feb 2024 | 0.0450 | 0.0480 | 0.0365 | 0.0455 | 0.0455 | 399,000 |
21 feb 2024 | 0.0395 | 0.0477 | 0.0289 | 0.0450 | 0.0450 | 683,000 |
20 feb 2024 | 0.0289 | 0.0392 | 0.0250 | 0.0390 | 0.0390 | 550,700 |
16 feb 2024 | 0.0226 | 0.0289 | 0.0226 | 0.0289 | 0.0289 | 278,500 |
15 feb 2024 | 0.0316 | 0.0320 | 0.0231 | 0.0249 | 0.0249 | 881,800 |
14 feb 2024 | 0.0380 | 0.0450 | 0.0321 | 0.0345 | 0.0345 | 433,400 |
13 feb 2024 | 0.0486 | 0.0486 | 0.0361 | 0.0450 | 0.0450 | 797,200 |
12 feb 2024 | 0.0498 | 0.0498 | 0.0380 | 0.0486 | 0.0486 | 550,900 |
09 feb 2024 | 0.0525 | 0.0525 | 0.0395 | 0.0480 | 0.0480 | 2,673,900 |
08 feb 2024 | 0.0565 | 0.0588 | 0.0494 | 0.0525 | 0.0525 | 1,215,700 |
07 feb 2024 | 0.0540 | 0.0565 | 0.0524 | 0.0560 | 0.0560 | 3,635,700 |
06 feb 2024 | 0.0530 | 0.0545 | 0.0501 | 0.0534 | 0.0534 | 1,691,400 |
05 feb 2024 | 0.0449 | 0.0528 | 0.0440 | 0.0500 | 0.0500 | 1,220,600 |
02 feb 2024 | 0.0468 | 0.0468 | 0.0421 | 0.0446 | 0.0446 | 1,243,200 |
01 feb 2024 | 0.0389 | 0.0450 | 0.0389 | 0.0424 | 0.0424 | 1,134,000 |
31 ene 2024 | 0.0372 | 0.0389 | 0.0355 | 0.0389 | 0.0389 | 603,400 |
30 ene 2024 | 0.0373 | 0.0390 | 0.0363 | 0.0390 | 0.0390 | 1,183,600 |
29 ene 2024 | 0.0345 | 0.0388 | 0.0338 | 0.0377 | 0.0377 | 1,326,000 |
26 ene 2024 | 0.0240 | 0.0350 | 0.0235 | 0.0350 | 0.0350 | 977,500 |
25 ene 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 753,300 |
24 ene 2024 | 0.0240 | 0.0240 | 0.0222 | 0.0240 | 0.0240 | 525,300 |
23 ene 2024 | 0.0225 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 137,800 |
22 ene 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 21,800 |
19 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,000 |
17 ene 2024 | 0.0243 | 0.0245 | 0.0235 | 0.0245 | 0.0245 | 75,800 |
16 ene 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 116,500 |
12 ene 2024 | 0.0236 | 0.0245 | 0.0236 | 0.0245 | 0.0245 | 145,800 |
11 ene 2024 | 0.0215 | 0.0245 | 0.0210 | 0.0236 | 0.0236 | 2,108,900 |
10 ene 2024 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 5,800 |
09 ene 2024 | 0.0215 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 164,000 |
08 ene 2024 | 0.0163 | 0.0250 | 0.0163 | 0.0250 | 0.0250 | 262,200 |
05 ene 2024 | 0.0122 | 0.0210 | 0.0122 | 0.0210 | 0.0210 | 5,000 |
04 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
03 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
02 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 dic 2023 | 0.0218 | 0.0220 | 0.0121 | 0.0220 | 0.0220 | 3,200 |
28 dic 2023 | 0.0121 | 0.0220 | 0.0121 | 0.0220 | 0.0220 | 3,800 |
27 dic 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
26 dic 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
22 dic 2023 | 0.0220 | 0.0220 | 0.0218 | 0.0218 | 0.0218 | 5,800 |
21 dic 2023 | 0.0121 | 0.0220 | 0.0106 | 0.0217 | 0.0217 | 72,700 |
20 dic 2023 | 0.0129 | 0.0239 | 0.0129 | 0.0239 | 0.0239 | 50,800 |
19 dic 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
18 dic 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
15 dic 2023 | 0.0129 | 0.0148 | 0.0110 | 0.0148 | 0.0148 | 24,500 |
14 dic 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
*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. |