Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.028504 | 0.028743 | 0.027441 | 0.028733 | 0.028733 | 54,617,700 |
01 may 2024 | 0.028680 | 0.028942 | 0.026051 | 0.028507 | 0.028507 | 66,140,490 |
30 abr 2024 | 0.030493 | 0.031051 | 0.027691 | 0.028680 | 0.028680 | 51,856,176 |
29 abr 2024 | 0.030843 | 0.031253 | 0.029618 | 0.030493 | 0.030493 | 40,724,299 |
28 abr 2024 | 0.032221 | 0.032747 | 0.030681 | 0.030843 | 0.030843 | 27,502,063 |
27 abr 2024 | 0.032681 | 0.032973 | 0.031247 | 0.032221 | 0.032221 | 41,610,495 |
26 abr 2024 | 0.034082 | 0.034298 | 0.032300 | 0.032681 | 0.032681 | 53,964,853 |
25 abr 2024 | 0.033042 | 0.035485 | 0.031531 | 0.034082 | 0.034082 | 66,357,701 |
24 abr 2024 | 0.033052 | 0.036230 | 0.032426 | 0.033041 | 0.033041 | 90,767,766 |
23 abr 2024 | 0.033901 | 0.034797 | 0.032772 | 0.033052 | 0.033052 | 50,448,842 |
22 abr 2024 | 0.031576 | 0.034138 | 0.031411 | 0.033901 | 0.033901 | 63,729,308 |
21 abr 2024 | 0.032666 | 0.032800 | 0.031004 | 0.031576 | 0.031576 | 46,856,927 |
20 abr 2024 | 0.030569 | 0.033198 | 0.030245 | 0.032666 | 0.032666 | 49,476,873 |
19 abr 2024 | 0.030298 | 0.031666 | 0.027334 | 0.030569 | 0.030569 | 83,787,548 |
18 abr 2024 | 0.028120 | 0.030334 | 0.027462 | 0.030298 | 0.030298 | 43,842,707 |
17 abr 2024 | 0.030010 | 0.030578 | 0.027558 | 0.028120 | 0.028120 | 40,726,016 |
16 abr 2024 | 0.029474 | 0.030222 | 0.028028 | 0.030010 | 0.030010 | 55,984,123 |
15 abr 2024 | 0.031467 | 0.032726 | 0.028333 | 0.029474 | 0.029474 | 68,557,766 |
14 abr 2024 | 0.029212 | 0.031980 | 0.027769 | 0.031467 | 0.031467 | 127,402,356 |
13 abr 2024 | 0.032967 | 0.035079 | 0.026570 | 0.029212 | 0.029212 | 144,687,185 |
12 abr 2024 | 0.040314 | 0.041171 | 0.030321 | 0.032966 | 0.032966 | 91,300,180 |
11 abr 2024 | 0.042116 | 0.043494 | 0.039832 | 0.040313 | 0.040313 | 39,970,657 |
10 abr 2024 | 0.041138 | 0.042501 | 0.038040 | 0.042116 | 0.042116 | 48,278,984 |
09 abr 2024 | 0.042206 | 0.043015 | 0.039846 | 0.041138 | 0.041138 | 47,504,943 |
08 abr 2024 | 0.040122 | 0.043741 | 0.038913 | 0.042206 | 0.042206 | 61,498,476 |
07 abr 2024 | 0.040258 | 0.041496 | 0.039464 | 0.040122 | 0.040122 | 36,094,308 |
06 abr 2024 | 0.039936 | 0.040945 | 0.039339 | 0.040259 | 0.040259 | 50,235,025 |
05 abr 2024 | 0.039279 | 0.040960 | 0.037247 | 0.039937 | 0.039937 | 66,669,097 |
04 abr 2024 | 0.039509 | 0.042619 | 0.038702 | 0.039282 | 0.039282 | 93,914,328 |
03 abr 2024 | 0.044509 | 0.044623 | 0.038614 | 0.039509 | 0.039509 | 96,191,954 |
02 abr 2024 | 0.048140 | 0.049290 | 0.043616 | 0.044509 | 0.044509 | 158,188,027 |
01 abr 2024 | 0.049935 | 0.052371 | 0.045622 | 0.048142 | 0.048142 | 192,833,746 |
31 mar 2024 | 0.058226 | 0.060664 | 0.048818 | 0.049935 | 0.049935 | 239,512,863 |
30 mar 2024 | 0.044586 | 0.060534 | 0.043207 | 0.058226 | 0.058226 | 340,409,865 |
29 mar 2024 | 0.035689 | 0.053072 | 0.035366 | 0.044587 | 0.044587 | 661,124,423 |
28 mar 2024 | 0.034177 | 0.036799 | 0.033710 | 0.035689 | 0.035689 | 104,006,798 |
27 mar 2024 | 0.039011 | 0.039011 | 0.033409 | 0.034178 | 0.034178 | 178,441,337 |
26 mar 2024 | 0.028887 | 0.039179 | 0.028886 | 0.039011 | 0.039011 | 182,620,691 |
25 mar 2024 | 0.026884 | 0.029432 | 0.026744 | 0.028887 | 0.028887 | 35,042,992 |
24 mar 2024 | 0.025868 | 0.026956 | 0.025329 | 0.026884 | 0.026884 | 31,057,536 |
23 mar 2024 | 0.025547 | 0.026611 | 0.025226 | 0.025868 | 0.025868 | 31,229,990 |
22 mar 2024 | 0.026308 | 0.026841 | 0.024802 | 0.025547 | 0.025547 | 45,529,427 |
21 mar 2024 | 0.025759 | 0.026812 | 0.025421 | 0.026307 | 0.026307 | 48,013,706 |
20 mar 2024 | 0.023254 | 0.025918 | 0.022411 | 0.025759 | 0.025759 | 70,830,321 |
19 mar 2024 | 0.025960 | 0.026217 | 0.022534 | 0.023254 | 0.023254 | 88,174,429 |
18 mar 2024 | 0.027622 | 0.027899 | 0.025580 | 0.025960 | 0.025960 | 32,870,820 |
17 mar 2024 | 0.026789 | 0.028034 | 0.025421 | 0.027622 | 0.027622 | 40,272,674 |
16 mar 2024 | 0.029131 | 0.029357 | 0.026180 | 0.026789 | 0.026789 | 49,258,126 |
15 mar 2024 | 0.031190 | 0.031532 | 0.026928 | 0.029131 | 0.029131 | 94,298,535 |
14 mar 2024 | 0.032627 | 0.033303 | 0.029467 | 0.031190 | 0.031190 | 60,587,436 |
13 mar 2024 | 0.032377 | 0.033597 | 0.031233 | 0.032627 | 0.032627 | 35,428,979 |
12 mar 2024 | 0.033815 | 0.033863 | 0.031092 | 0.032377 | 0.032377 | 76,068,624 |
11 mar 2024 | 0.029056 | 0.034313 | 0.027862 | 0.033815 | 0.033815 | 172,367,042 |
10 mar 2024 | 0.028001 | 0.029676 | 0.027662 | 0.029056 | 0.029056 | 53,858,561 |
09 mar 2024 | 0.028222 | 0.028514 | 0.027836 | 0.028001 | 0.028001 | 24,501,337 |
08 mar 2024 | 0.028169 | 0.028409 | 0.026604 | 0.028222 | 0.028222 | 49,246,686 |
07 mar 2024 | 0.027752 | 0.028410 | 0.027193 | 0.028169 | 0.028169 | 52,960,702 |
06 mar 2024 | 0.026138 | 0.027970 | 0.025156 | 0.027752 | 0.027752 | 56,213,469 |
05 mar 2024 | 0.028578 | 0.030089 | 0.023236 | 0.026141 | 0.026141 | 106,232,953 |
04 mar 2024 | 0.028049 | 0.028900 | 0.027372 | 0.028564 | 0.028564 | 28,651,511 |
03 mar 2024 | 0.029294 | 0.029354 | 0.026755 | 0.028048 | 0.028048 | 24,293,006 |
02 mar 2024 | 0.026967 | 0.029308 | 0.026775 | 0.029301 | 0.029301 | 28,867,043 |
01 mar 2024 | 0.025781 | 0.026986 | 0.025767 | 0.026971 | 0.026971 | 15,044,686 |
29 feb 2024 | 0.025658 | 0.027279 | 0.025105 | 0.025784 | 0.025784 | 28,192,490 |
28 feb 2024 | 0.025518 | 0.027207 | 0.024291 | 0.025656 | 0.025656 | 28,344,802 |
27 feb 2024 | 0.026022 | 0.027155 | 0.025086 | 0.025516 | 0.025516 | 21,945,764 |
26 feb 2024 | 0.025390 | 0.026292 | 0.024819 | 0.026022 | 0.026022 | 20,387,474 |
25 feb 2024 | 0.024051 | 0.025874 | 0.023718 | 0.025389 | 0.025389 | 22,504,158 |
24 feb 2024 | 0.022603 | 0.025401 | 0.022223 | 0.024051 | 0.024051 | 26,660,250 |
23 feb 2024 | 0.022337 | 0.023221 | 0.022023 | 0.022602 | 0.022602 | 17,023,308 |
22 feb 2024 | 0.021627 | 0.023294 | 0.021172 | 0.022338 | 0.022338 | 18,641,750 |
21 feb 2024 | 0.022313 | 0.022513 | 0.020693 | 0.021633 | 0.021633 | 12,185,464 |
20 feb 2024 | 0.022973 | 0.023036 | 0.021360 | 0.022315 | 0.022315 | 16,151,503 |
19 feb 2024 | 0.023260 | 0.023394 | 0.022315 | 0.022973 | 0.022973 | 21,409,513 |
18 feb 2024 | 0.021273 | 0.024078 | 0.021060 | 0.023260 | 0.023260 | 34,777,119 |
17 feb 2024 | 0.021262 | 0.021308 | 0.020391 | 0.021278 | 0.021278 | 9,366,127 |
16 feb 2024 | 0.021286 | 0.021710 | 0.020828 | 0.021259 | 0.021259 | 10,515,716 |
15 feb 2024 | 0.020613 | 0.021391 | 0.020438 | 0.021281 | 0.021281 | 13,112,549 |
14 feb 2024 | 0.019908 | 0.020645 | 0.019702 | 0.020612 | 0.020612 | 9,493,154 |
13 feb 2024 | 0.020104 | 0.020194 | 0.019271 | 0.019909 | 0.019909 | 8,837,333 |
12 feb 2024 | 0.019630 | 0.020117 | 0.019334 | 0.020106 | 0.020106 | 8,355,282 |
11 feb 2024 | 0.019943 | 0.020173 | 0.019539 | 0.019624 | 0.019624 | 7,625,819 |
10 feb 2024 | 0.020360 | 0.020529 | 0.019615 | 0.019945 | 0.019945 | 14,295,240 |
09 feb 2024 | 0.018469 | 0.022105 | 0.018469 | 0.020356 | 0.020356 | 52,951,280 |
08 feb 2024 | 0.018307 | 0.018541 | 0.018195 | 0.018468 | 0.018468 | 6,262,159 |
07 feb 2024 | 0.017529 | 0.018504 | 0.017453 | 0.018307 | 0.018307 | 6,646,480 |
06 feb 2024 | 0.017579 | 0.017713 | 0.017391 | 0.017528 | 0.017528 | 5,146,714 |
05 feb 2024 | 0.017770 | 0.017888 | 0.017388 | 0.017580 | 0.017580 | 5,512,759 |
04 feb 2024 | 0.017983 | 0.018078 | 0.017697 | 0.017772 | 0.017772 | 4,068,340 |
03 feb 2024 | 0.018142 | 0.018228 | 0.017959 | 0.017981 | 0.017981 | 4,368,432 |
02 feb 2024 | 0.018051 | 0.018259 | 0.017894 | 0.018142 | 0.018142 | 5,599,820 |
01 feb 2024 | 0.017945 | 0.018142 | 0.017629 | 0.018053 | 0.018053 | 7,633,140 |
31 ene 2024 | 0.018289 | 0.018509 | 0.017779 | 0.017949 | 0.017949 | 7,404,865 |
30 ene 2024 | 0.018719 | 0.018936 | 0.018214 | 0.018290 | 0.018290 | 7,435,602 |
29 ene 2024 | 0.018291 | 0.018738 | 0.017955 | 0.018717 | 0.018717 | 6,991,743 |
28 ene 2024 | 0.018661 | 0.018902 | 0.018141 | 0.018292 | 0.018292 | 6,114,417 |
27 ene 2024 | 0.018453 | 0.018750 | 0.018240 | 0.018659 | 0.018659 | 5,609,868 |
26 ene 2024 | 0.017709 | 0.018473 | 0.017593 | 0.018456 | 0.018456 | 7,280,765 |
25 ene 2024 | 0.017900 | 0.017917 | 0.017307 | 0.017710 | 0.017710 | 6,156,038 |
24 ene 2024 | 0.017640 | 0.018058 | 0.017434 | 0.017900 | 0.017900 | 7,008,791 |
*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. |