Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 may 2024 | 0.022165 | 0.022872 | 0.022165 | 0.022579 | 0.022579 | 5,602 |
10 may 2024 | 0.021755 | 0.022931 | 0.021695 | 0.022164 | 0.022164 | 7,871 |
09 may 2024 | 0.022248 | 0.023042 | 0.020502 | 0.021755 | 0.021755 | 11,842 |
08 may 2024 | 0.020320 | 0.024065 | 0.018647 | 0.022248 | 0.022248 | 8,287 |
07 may 2024 | 0.021093 | 0.022591 | 0.019228 | 0.020320 | 0.020320 | 14,491 |
06 may 2024 | 0.022448 | 0.022453 | 0.021012 | 0.021084 | 0.021084 | 12,198 |
05 may 2024 | 0.018404 | 0.023837 | 0.017865 | 0.022448 | 0.022448 | 14,087 |
04 may 2024 | 0.016862 | 0.018888 | 0.016850 | 0.018404 | 0.018404 | 10,125 |
03 may 2024 | 0.016797 | 0.017178 | 0.015162 | 0.016882 | 0.016882 | 10,529 |
02 may 2024 | 0.017205 | 0.019028 | 0.016718 | 0.016797 | 0.016797 | 4,139 |
01 may 2024 | 0.015507 | 0.021849 | 0.015494 | 0.017205 | 0.017205 | 13,823 |
30 abr 2024 | 0.016317 | 0.016621 | 0.015085 | 0.015507 | 0.015507 | 12,585 |
29 abr 2024 | 0.016294 | 0.017177 | 0.015925 | 0.016289 | 0.016289 | 12,480 |
28 abr 2024 | 0.015409 | 0.017949 | 0.015209 | 0.016294 | 0.016294 | 17,191 |
27 abr 2024 | 0.014903 | 0.015628 | 0.014171 | 0.015427 | 0.015427 | 14,882 |
26 abr 2024 | 0.014702 | 0.014994 | 0.014225 | 0.014913 | 0.014913 | 15,187 |
25 abr 2024 | 0.016136 | 0.016196 | 0.014224 | 0.014702 | 0.014702 | 14,721 |
24 abr 2024 | 0.016167 | 0.016340 | 0.015977 | 0.016135 | 0.016135 | 13,833 |
23 abr 2024 | 0.016368 | 0.016415 | 0.016000 | 0.016147 | 0.016147 | 14,742 |
22 abr 2024 | 0.015031 | 0.016513 | 0.014800 | 0.016407 | 0.016407 | 14,123 |
21 abr 2024 | 0.015227 | 0.015564 | 0.014893 | 0.015031 | 0.015031 | 13,958 |
20 abr 2024 | 0.016128 | 0.016635 | 0.015108 | 0.015227 | 0.015227 | 15,318 |
19 abr 2024 | 0.014505 | 0.016482 | 0.014313 | 0.016100 | 0.016100 | 15,610 |
18 abr 2024 | 0.015166 | 0.015247 | 0.014491 | 0.014505 | 0.014505 | 15,314 |
17 abr 2024 | 0.015011 | 0.015569 | 0.014898 | 0.015166 | 0.015166 | 16,348 |
16 abr 2024 | 0.015269 | 0.015306 | 0.014977 | 0.015011 | 0.015011 | 15,633 |
15 abr 2024 | 0.015656 | 0.016756 | 0.015136 | 0.015221 | 0.015221 | 13,765 |
14 abr 2024 | 0.012968 | 0.015842 | 0.012965 | 0.015656 | 0.015656 | 10,247 |
13 abr 2024 | 0.016229 | 0.016425 | 0.011226 | 0.012968 | 0.012968 | 15,753 |
12 abr 2024 | 0.017368 | 0.018285 | 0.016083 | 0.016229 | 0.016229 | 14,786 |
11 abr 2024 | 0.018929 | 0.019096 | 0.017225 | 0.017368 | 0.017368 | 13,861 |
10 abr 2024 | 0.017639 | 0.023843 | 0.017422 | 0.018879 | 0.018879 | 16,477 |
09 abr 2024 | 0.019398 | 0.020988 | 0.017098 | 0.017590 | 0.017590 | 13,265 |
08 abr 2024 | 0.017692 | 0.019997 | 0.017654 | 0.019398 | 0.019398 | 9,453 |
07 abr 2024 | 0.017241 | 0.018060 | 0.017179 | 0.017672 | 0.017672 | 15,739 |
06 abr 2024 | 0.017292 | 0.017307 | 0.017069 | 0.017241 | 0.017241 | 15,954 |
05 abr 2024 | 0.017407 | 0.017693 | 0.017243 | 0.017292 | 0.017292 | 14,931 |
04 abr 2024 | 0.018104 | 0.018171 | 0.017303 | 0.017445 | 0.017445 | 16,577 |
03 abr 2024 | 0.018652 | 0.019304 | 0.018069 | 0.018095 | 0.018095 | 8,820 |
02 abr 2024 | 0.023730 | 0.023745 | 0.016552 | 0.018652 | 0.018652 | 15,867 |
01 abr 2024 | 0.023741 | 0.024159 | 0.023105 | 0.023730 | 0.023730 | 6,564 |
31 mar 2024 | 0.019731 | 0.024976 | 0.019726 | 0.023741 | 0.023741 | 16,521 |
30 mar 2024 | 0.020060 | 0.020644 | 0.018950 | 0.019731 | 0.019731 | 8,353 |
29 mar 2024 | 0.018188 | 0.020831 | 0.017751 | 0.020060 | 0.020060 | 14,278 |
28 mar 2024 | 0.018410 | 0.019314 | 0.017071 | 0.018188 | 0.018188 | 25,247 |
27 mar 2024 | 0.019034 | 0.019330 | 0.018122 | 0.018376 | 0.018376 | 29,717 |
26 mar 2024 | 0.020079 | 0.020880 | 0.018802 | 0.019034 | 0.019034 | 27,831 |
25 mar 2024 | 0.018265 | 0.020233 | 0.018035 | 0.020079 | 0.020079 | 24,908 |
24 mar 2024 | 0.017924 | 0.019695 | 0.017812 | 0.018452 | 0.018452 | 22,689 |
23 mar 2024 | 0.016801 | 0.018558 | 0.016610 | 0.017924 | 0.017924 | 26,091 |
22 mar 2024 | 0.019489 | 0.019638 | 0.016621 | 0.016801 | 0.016801 | 33,051 |
21 mar 2024 | 0.020133 | 0.020187 | 0.019284 | 0.019497 | 0.019497 | 33,784 |
20 mar 2024 | 0.020160 | 0.020223 | 0.019279 | 0.020125 | 0.020125 | 29,571 |
19 mar 2024 | 0.021042 | 0.021261 | 0.019477 | 0.020160 | 0.020160 | 25,796 |
18 mar 2024 | 0.020358 | 0.023093 | 0.019750 | 0.021042 | 0.021042 | 32,285 |
17 mar 2024 | 0.021765 | 0.021791 | 0.018767 | 0.020358 | 0.020358 | 28,828 |
16 mar 2024 | 0.021657 | 0.022166 | 0.020827 | 0.021756 | 0.021756 | 28,310 |
15 mar 2024 | 0.021483 | 0.022162 | 0.020637 | 0.021674 | 0.021674 | 31,380 |
14 mar 2024 | 0.021925 | 0.022082 | 0.020695 | 0.021459 | 0.021459 | 28,683 |
13 mar 2024 | 0.022345 | 0.023719 | 0.021080 | 0.021925 | 0.021925 | 26,300 |
12 mar 2024 | 0.023065 | 0.024006 | 0.021969 | 0.022370 | 0.022370 | 32,820 |
11 mar 2024 | 0.021901 | 0.023077 | 0.021432 | 0.023065 | 0.023065 | 30,694 |
10 mar 2024 | 0.021391 | 0.023502 | 0.020380 | 0.021909 | 0.021909 | 34,041 |
09 mar 2024 | 0.022795 | 0.022915 | 0.017925 | 0.021390 | 0.021390 | 45,877 |
08 mar 2024 | 0.025569 | 0.027284 | 0.021659 | 0.022795 | 0.022795 | 35,481 |
07 mar 2024 | 0.024088 | 0.025654 | 0.023609 | 0.025569 | 0.025569 | 30,608 |
06 mar 2024 | 0.023330 | 0.024438 | 0.023206 | 0.024088 | 0.024088 | 28,847 |
05 mar 2024 | 0.025257 | 0.026230 | 0.022871 | 0.023330 | 0.023330 | 24,885 |
04 mar 2024 | 0.023278 | 0.027188 | 0.022897 | 0.025254 | 0.025254 | 28,120 |
03 mar 2024 | 0.024466 | 0.024755 | 0.022444 | 0.023204 | 0.023204 | 25,621 |
02 mar 2024 | 0.023602 | 0.025464 | 0.022656 | 0.024595 | 0.024595 | 29,177 |
01 mar 2024 | 0.023354 | 0.024296 | 0.022606 | 0.024005 | 0.024005 | 28,722 |
29 feb 2024 | 0.025853 | 0.025972 | 0.024971 | 0.025167 | 0.025167 | 29,720 |
28 feb 2024 | 0.025070 | 0.027848 | 0.024960 | 0.025856 | 0.025856 | 30,420 |
27 feb 2024 | 0.025579 | 0.025718 | 0.024926 | 0.025055 | 0.025055 | 28,886 |
26 feb 2024 | 0.026953 | 0.027390 | 0.024756 | 0.025579 | 0.025579 | 31,706 |
25 feb 2024 | 0.028736 | 0.028944 | 0.025933 | 0.026953 | 0.026953 | 30,058 |
24 feb 2024 | 0.027884 | 0.028944 | 0.027435 | 0.028736 | 0.028736 | 27,897 |
23 feb 2024 | 0.026809 | 0.028058 | 0.026403 | 0.027837 | 0.027837 | 25,411 |
22 feb 2024 | 0.027321 | 0.028698 | 0.026157 | 0.026798 | 0.026798 | 26,073 |
21 feb 2024 | 0.026905 | 0.028457 | 0.026690 | 0.027261 | 0.027261 | 21,381 |
20 feb 2024 | 0.025984 | 0.027299 | 0.025581 | 0.026914 | 0.026914 | 27,115 |
19 feb 2024 | 0.027135 | 0.027379 | 0.025710 | 0.025984 | 0.025984 | 25,475 |
18 feb 2024 | 0.027024 | 0.028394 | 0.026892 | 0.027152 | 0.027152 | 26,968 |
17 feb 2024 | 0.027163 | 0.027889 | 0.026834 | 0.027021 | 0.027021 | 21,153 |
16 feb 2024 | 0.025696 | 0.027759 | 0.024792 | 0.027137 | 0.027137 | 24,721 |
15 feb 2024 | 0.026345 | 0.026452 | 0.024613 | 0.025696 | 0.025696 | 24,919 |
14 feb 2024 | 0.024686 | 0.026405 | 0.024499 | 0.026282 | 0.026282 | 27,296 |
13 feb 2024 | 0.025271 | 0.026576 | 0.024469 | 0.024695 | 0.024695 | 25,121 |
12 feb 2024 | 0.025853 | 0.027764 | 0.024161 | 0.025158 | 0.025158 | 26,025 |
11 feb 2024 | 0.026805 | 0.027363 | 0.025185 | 0.025836 | 0.025836 | 29,689 |
10 feb 2024 | 0.025221 | 0.026884 | 0.024699 | 0.026791 | 0.026791 | 27,303 |
09 feb 2024 | 0.025861 | 0.026281 | 0.023114 | 0.025223 | 0.025223 | 32,553 |
08 feb 2024 | 0.023716 | 0.026719 | 0.023716 | 0.025798 | 0.025798 | 25,302 |
07 feb 2024 | 0.025264 | 0.027515 | 0.022811 | 0.024033 | 0.024033 | 28,481 |
06 feb 2024 | 0.027393 | 0.032312 | 0.024854 | 0.025277 | 0.025277 | 34,623 |
05 feb 2024 | 0.027122 | 0.027531 | 0.026677 | 0.027244 | 0.027244 | 31,944 |
04 feb 2024 | 0.029055 | 0.029747 | 0.025904 | 0.027120 | 0.027120 | 25,450 |
03 feb 2024 | 0.028402 | 0.029225 | 0.028015 | 0.028847 | 0.028847 | 25,298 |
02 feb 2024 | 0.028007 | 0.028747 | 0.027463 | 0.028440 | 0.028440 | 25,104 |
*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. |