Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
16 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
15 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
14 may 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 28,000 |
13 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
10 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 75,000 |
09 may 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
08 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
07 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 159,955 |
06 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 458,183 |
03 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
02 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220,000 |
30 abr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 95,000 |
29 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
26 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
24 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
18 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
17 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 288,000 |
11 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 223,472 |
10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 183,000 |
09 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 |
08 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 158,000 |
05 abr 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 153,008 |
04 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,500 |
03 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,600 |
02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 145,000 |
28 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 453,100 |
26 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
20 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 77,050 |
19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 272,000 |
15 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 247,500 |
14 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 176,000 |
08 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
07 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 29,000 |
04 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,000 |
01 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 170,000 |
29 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 243,959 |
28 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 144,350 |
27 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
16 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 17,760 |
15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,000 |
14 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,000 |
12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 |
06 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 503,000 |
05 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
02 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
01 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
31 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
30 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
29 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
26 ene 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 246,000 |
25 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 415,000 |
24 ene 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 254,900 |
23 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
22 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
19 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,587 |
18 ene 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 19,000 |
17 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
16 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
15 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 303,000 |
12 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
11 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
10 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
09 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,000 |
08 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
05 ene 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
04 ene 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 65,000 |
03 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
02 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 54,000 |
29 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,719 |
27 dic 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 285,955 |
*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. |