Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.006843 | 0.007201 | 0.006801 | 0.007157 | 0.007157 | 13,760,967 |
02 may 2024 | 0.006802 | 0.007038 | 0.006529 | 0.006845 | 0.006845 | 6,716,456 |
01 may 2024 | 0.006957 | 0.007111 | 0.006352 | 0.006802 | 0.006802 | 15,418,338 |
30 abr 2024 | 0.007318 | 0.007396 | 0.006780 | 0.006957 | 0.006957 | 8,599,296 |
29 abr 2024 | 0.007371 | 0.007560 | 0.007108 | 0.007318 | 0.007318 | 7,263,507 |
28 abr 2024 | 0.007461 | 0.007861 | 0.007322 | 0.007371 | 0.007371 | 8,269,961 |
27 abr 2024 | 0.007418 | 0.007535 | 0.007159 | 0.007461 | 0.007461 | 5,717,382 |
26 abr 2024 | 0.007674 | 0.007674 | 0.007309 | 0.007418 | 0.007418 | 7,484,697 |
25 abr 2024 | 0.007738 | 0.008256 | 0.007472 | 0.007674 | 0.007674 | 29,110,189 |
24 abr 2024 | 0.007850 | 0.008089 | 0.007434 | 0.007737 | 0.007737 | 12,770,300 |
23 abr 2024 | 0.008075 | 0.008354 | 0.007721 | 0.007850 | 0.007850 | 10,668,801 |
22 abr 2024 | 0.007930 | 0.008403 | 0.007757 | 0.008075 | 0.008075 | 12,069,532 |
21 abr 2024 | 0.007424 | 0.008163 | 0.007377 | 0.007930 | 0.007930 | 42,988,826 |
20 abr 2024 | 0.006956 | 0.007486 | 0.006902 | 0.007424 | 0.007424 | 7,791,850 |
19 abr 2024 | 0.007024 | 0.007121 | 0.006542 | 0.006956 | 0.006956 | 15,000,319 |
18 abr 2024 | 0.006817 | 0.007084 | 0.006815 | 0.007024 | 0.007024 | 14,768,732 |
17 abr 2024 | 0.007105 | 0.007270 | 0.006694 | 0.006817 | 0.006817 | 11,220,196 |
16 abr 2024 | 0.007113 | 0.007372 | 0.006860 | 0.007105 | 0.007105 | 20,601,527 |
15 abr 2024 | 0.007412 | 0.007719 | 0.006806 | 0.007113 | 0.007113 | 15,432,239 |
14 abr 2024 | 0.006998 | 0.007491 | 0.006524 | 0.007412 | 0.007412 | 24,811,203 |
13 abr 2024 | 0.008459 | 0.008460 | 0.006263 | 0.006998 | 0.006998 | 30,998,034 |
12 abr 2024 | 0.009407 | 0.009502 | 0.007871 | 0.008459 | 0.008459 | 20,672,152 |
11 abr 2024 | 0.009504 | 0.009514 | 0.009310 | 0.009407 | 0.009407 | 8,976,204 |
10 abr 2024 | 0.009353 | 0.009522 | 0.009088 | 0.009504 | 0.009504 | 12,566,093 |
09 abr 2024 | 0.009786 | 0.009790 | 0.009341 | 0.009353 | 0.009353 | 16,355,214 |
08 abr 2024 | 0.009530 | 0.009864 | 0.009404 | 0.009786 | 0.009786 | 20,462,735 |
07 abr 2024 | 0.009484 | 0.009612 | 0.009446 | 0.009530 | 0.009530 | 7,538,542 |
06 abr 2024 | 0.009334 | 0.009552 | 0.009275 | 0.009484 | 0.009484 | 8,183,636 |
05 abr 2024 | 0.009521 | 0.009531 | 0.009093 | 0.009334 | 0.009334 | 13,560,262 |
04 abr 2024 | 0.009189 | 0.009587 | 0.009154 | 0.009521 | 0.009521 | 21,774,847 |
03 abr 2024 | 0.009021 | 0.009520 | 0.008934 | 0.009189 | 0.009189 | 28,319,079 |
02 abr 2024 | 0.009661 | 0.009661 | 0.008879 | 0.009021 | 0.009021 | 22,472,156 |
01 abr 2024 | 0.010272 | 0.010272 | 0.009411 | 0.009661 | 0.009661 | 23,118,260 |
31 mar 2024 | 0.010063 | 0.010288 | 0.009930 | 0.010272 | 0.010272 | 15,907,606 |
30 mar 2024 | 0.010301 | 0.010302 | 0.010035 | 0.010063 | 0.010063 | 15,954,669 |
29 mar 2024 | 0.010566 | 0.010737 | 0.010105 | 0.010301 | 0.010301 | 35,139,838 |
28 mar 2024 | 0.010868 | 0.010870 | 0.010189 | 0.010566 | 0.010566 | 55,715,860 |
27 mar 2024 | 0.010367 | 0.011893 | 0.010232 | 0.010868 | 0.010868 | 272,431,238 |
26 mar 2024 | 0.009903 | 0.011046 | 0.009903 | 0.010367 | 0.010367 | 106,946,424 |
25 mar 2024 | 0.009449 | 0.010019 | 0.009335 | 0.009903 | 0.009903 | 29,311,133 |
24 mar 2024 | 0.009201 | 0.009469 | 0.009153 | 0.009450 | 0.009450 | 13,672,328 |
23 mar 2024 | 0.008895 | 0.009398 | 0.008878 | 0.009200 | 0.009200 | 25,724,749 |
22 mar 2024 | 0.009188 | 0.009232 | 0.008726 | 0.008895 | 0.008895 | 18,462,369 |
21 mar 2024 | 0.009271 | 0.009282 | 0.008950 | 0.009188 | 0.009188 | 28,189,463 |
20 mar 2024 | 0.008410 | 0.009279 | 0.008211 | 0.009271 | 0.009271 | 39,063,948 |
19 mar 2024 | 0.009469 | 0.009497 | 0.008265 | 0.008410 | 0.008410 | 48,397,962 |
18 mar 2024 | 0.009937 | 0.009941 | 0.009282 | 0.009469 | 0.009469 | 29,146,763 |
17 mar 2024 | 0.009421 | 0.010612 | 0.009323 | 0.009937 | 0.009937 | 84,071,260 |
16 mar 2024 | 0.009877 | 0.010482 | 0.009196 | 0.009421 | 0.009421 | 117,746,127 |
15 mar 2024 | 0.010841 | 0.010844 | 0.009164 | 0.009877 | 0.009877 | 97,915,548 |
14 mar 2024 | 0.011117 | 0.011490 | 0.010050 | 0.010841 | 0.010841 | 114,013,901 |
13 mar 2024 | 0.011326 | 0.011326 | 0.010849 | 0.011117 | 0.011117 | 54,631,019 |
12 mar 2024 | 0.012018 | 0.012031 | 0.010478 | 0.011326 | 0.011326 | 113,541,791 |
11 mar 2024 | 0.011457 | 0.012859 | 0.011436 | 0.012018 | 0.012018 | 418,494,419 |
10 mar 2024 | 0.009754 | 0.012149 | 0.009659 | 0.011457 | 0.011457 | 378,193,913 |
09 mar 2024 | 0.009549 | 0.009767 | 0.009431 | 0.009754 | 0.009754 | 36,966,402 |
08 mar 2024 | 0.009437 | 0.009624 | 0.009223 | 0.009549 | 0.009549 | 43,621,139 |
07 mar 2024 | 0.009304 | 0.009474 | 0.009189 | 0.009435 | 0.009435 | 35,625,053 |
06 mar 2024 | 0.008877 | 0.009356 | 0.008762 | 0.009304 | 0.009304 | 74,285,826 |
05 mar 2024 | 0.009683 | 0.009683 | 0.007808 | 0.008878 | 0.008878 | 88,166,613 |
04 mar 2024 | 0.009705 | 0.009830 | 0.009532 | 0.009682 | 0.009682 | 63,020,970 |
03 mar 2024 | 0.009980 | 0.009980 | 0.009445 | 0.009705 | 0.009705 | 61,195,819 |
02 mar 2024 | 0.010060 | 0.010068 | 0.009609 | 0.009984 | 0.009984 | 77,745,010 |
01 mar 2024 | 0.009499 | 0.010065 | 0.009383 | 0.010059 | 0.010059 | 96,432,047 |
29 feb 2024 | 0.009336 | 0.009672 | 0.009166 | 0.009505 | 0.009505 | 131,394,996 |
28 feb 2024 | 0.009517 | 0.009808 | 0.008939 | 0.009336 | 0.009336 | 131,013,502 |
27 feb 2024 | 0.010132 | 0.010148 | 0.009293 | 0.009516 | 0.009516 | 155,250,113 |
26 feb 2024 | 0.009955 | 0.010291 | 0.009799 | 0.010131 | 0.010131 | 233,759,782 |
25 feb 2024 | 0.012299 | 0.012299 | 0.009293 | 0.009954 | 0.009954 | 777,631,937 |
24 feb 2024 | 0.020506 | 0.022943 | 0.011324 | 0.012299 | 0.012299 | 991,115,793 |
23 feb 2024 | 0.016794 | 0.020531 | 0.016738 | 0.020527 | 0.020527 | 311,744,133 |
22 feb 2024 | 0.016253 | 0.018002 | 0.015409 | 0.016838 | 0.016838 | 155,214,216 |
21 feb 2024 | 0.014672 | 0.017329 | 0.014672 | 0.016233 | 0.016233 | 263,102,142 |
20 feb 2024 | 0.013350 | 0.015241 | 0.012762 | 0.014661 | 0.014661 | 214,659,763 |
19 feb 2024 | 0.013967 | 0.014095 | 0.013240 | 0.013349 | 0.013349 | 45,100,081 |
18 feb 2024 | 0.014507 | 0.015014 | 0.013085 | 0.013967 | 0.013967 | 117,896,813 |
17 feb 2024 | 0.012982 | 0.015524 | 0.012747 | 0.014522 | 0.014522 | 322,822,258 |
16 feb 2024 | 0.011185 | 0.013182 | 0.010999 | 0.012980 | 0.012980 | 193,821,334 |
15 feb 2024 | 0.009932 | 0.011739 | 0.009932 | 0.011227 | 0.011227 | 149,146,820 |
14 feb 2024 | 0.009657 | 0.009981 | 0.009318 | 0.009933 | 0.009933 | 27,782,619 |
13 feb 2024 | 0.009132 | 0.010363 | 0.009124 | 0.009657 | 0.009657 | 95,971,300 |
12 feb 2024 | 0.009061 | 0.009292 | 0.008746 | 0.009132 | 0.009132 | 8,645,338 |
11 feb 2024 | 0.008893 | 0.009126 | 0.008885 | 0.009058 | 0.009058 | 7,543,072 |
10 feb 2024 | 0.008819 | 0.009212 | 0.008706 | 0.008893 | 0.008893 | 14,711,392 |
09 feb 2024 | 0.008601 | 0.008865 | 0.008592 | 0.008820 | 0.008820 | 6,889,838 |
08 feb 2024 | 0.008675 | 0.008689 | 0.008568 | 0.008601 | 0.008601 | 6,051,447 |
07 feb 2024 | 0.008624 | 0.008828 | 0.008339 | 0.008679 | 0.008679 | 7,154,491 |
06 feb 2024 | 0.008693 | 0.008861 | 0.008475 | 0.008627 | 0.008627 | 6,508,350 |
05 feb 2024 | 0.008660 | 0.009004 | 0.008632 | 0.008693 | 0.008693 | 12,045,040 |
04 feb 2024 | 0.008515 | 0.009059 | 0.008514 | 0.008659 | 0.008659 | 27,580,117 |
03 feb 2024 | 0.008673 | 0.008699 | 0.008478 | 0.008514 | 0.008514 | 5,491,213 |
02 feb 2024 | 0.008824 | 0.008857 | 0.008548 | 0.008673 | 0.008673 | 7,094,378 |
01 feb 2024 | 0.008538 | 0.009143 | 0.008449 | 0.008827 | 0.008827 | 30,514,809 |
31 ene 2024 | 0.008653 | 0.008767 | 0.008366 | 0.008544 | 0.008544 | 11,853,426 |
30 ene 2024 | 0.009196 | 0.009196 | 0.008612 | 0.008645 | 0.008645 | 18,672,615 |
29 ene 2024 | 0.008460 | 0.009290 | 0.008018 | 0.009196 | 0.009196 | 39,491,098 |
28 ene 2024 | 0.008782 | 0.008796 | 0.008270 | 0.008460 | 0.008460 | 12,236,048 |
27 ene 2024 | 0.008859 | 0.008868 | 0.008553 | 0.008781 | 0.008781 | 14,207,260 |
26 ene 2024 | 0.008919 | 0.009224 | 0.008377 | 0.008859 | 0.008859 | 43,109,243 |
25 ene 2024 | 0.011390 | 0.012009 | 0.007789 | 0.008919 | 0.008919 | 156,757,056 |
*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. |