Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0230 | 0.0274 | 0.0230 | 0.0265 | 0.0265 | 40,930 |
09 may 2024 | 0.0249 | 0.0257 | 0.0249 | 0.0257 | 0.0257 | 9,096 |
08 may 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
07 may 2024 | 0.0291 | 0.0291 | 0.0259 | 0.0259 | 0.0259 | 84,145 |
06 may 2024 | 0.0200 | 0.0296 | 0.0200 | 0.0291 | 0.0291 | 10,102 |
03 may 2024 | 0.0295 | 0.0295 | 0.0260 | 0.0260 | 0.0260 | 4,500 |
02 may 2024 | 0.0260 | 0.0260 | 0.0252 | 0.0252 | 0.0252 | 15,909 |
01 may 2024 | 0.0200 | 0.0296 | 0.0200 | 0.0237 | 0.0237 | 78,100 |
30 abr 2024 | 0.0200 | 0.0237 | 0.0200 | 0.0215 | 0.0215 | 2,916 |
29 abr 2024 | 0.0240 | 0.0272 | 0.0235 | 0.0272 | 0.0272 | 42,153 |
26 abr 2024 | 0.0271 | 0.0271 | 0.0200 | 0.0200 | 0.0200 | 72,859 |
25 abr 2024 | 0.0269 | 0.0270 | 0.0240 | 0.0258 | 0.0258 | 15,143 |
24 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 550 |
23 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 280 |
22 abr 2024 | 0.0269 | 0.0301 | 0.0200 | 0.0300 | 0.0300 | 139,114 |
19 abr 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 100 |
18 abr 2024 | 0.0238 | 0.0300 | 0.0238 | 0.0275 | 0.0275 | 1,950 |
17 abr 2024 | 0.0325 | 0.0325 | 0.0256 | 0.0294 | 0.0294 | 10,888 |
16 abr 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 2,500 |
15 abr 2024 | 0.0270 | 0.0305 | 0.0270 | 0.0305 | 0.0305 | 12,100 |
12 abr 2024 | 0.0305 | 0.0337 | 0.0291 | 0.0337 | 0.0337 | 5,298 |
11 abr 2024 | 0.0295 | 0.0335 | 0.0295 | 0.0325 | 0.0325 | 46,020 |
10 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 |
09 abr 2024 | 0.0290 | 0.0294 | 0.0290 | 0.0294 | 0.0294 | 18,810 |
08 abr 2024 | 0.0290 | 0.0295 | 0.0290 | 0.0295 | 0.0295 | 2,200 |
05 abr 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 35,800 |
04 abr 2024 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 0.0400 | 10,620 |
03 abr 2024 | 0.0335 | 0.0415 | 0.0335 | 0.0400 | 0.0400 | 96,626 |
02 abr 2024 | 0.0289 | 0.0338 | 0.0289 | 0.0317 | 0.0317 | 16,532 |
01 abr 2024 | 0.0280 | 0.0299 | 0.0280 | 0.0299 | 0.0299 | 35,900 |
28 mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 14,200 |
27 mar 2024 | 0.0299 | 0.0318 | 0.0291 | 0.0291 | 0.0291 | 27,431 |
26 mar 2024 | 0.0299 | 0.0300 | 0.0299 | 0.0300 | 0.0300 | 24,544 |
25 mar 2024 | 0.0288 | 0.0310 | 0.0288 | 0.0300 | 0.0300 | 13,724 |
22 mar 2024 | 0.0250 | 0.0323 | 0.0250 | 0.0280 | 0.0280 | 5,449 |
21 mar 2024 | 0.0258 | 0.0346 | 0.0258 | 0.0260 | 0.0260 | 693,251 |
20 mar 2024 | 0.0370 | 0.0451 | 0.0260 | 0.0451 | 0.0451 | 111,135 |
19 mar 2024 | 0.0326 | 0.0400 | 0.0301 | 0.0301 | 0.0301 | 75,522 |
18 mar 2024 | 0.0309 | 0.0400 | 0.0309 | 0.0348 | 0.0348 | 41,611 |
15 mar 2024 | 0.0400 | 0.0400 | 0.0316 | 0.0400 | 0.0400 | 144,731 |
14 mar 2024 | 0.0400 | 0.0415 | 0.0371 | 0.0371 | 0.0371 | 65,600 |
13 mar 2024 | 0.0413 | 0.0420 | 0.0372 | 0.0400 | 0.0400 | 53,412 |
12 mar 2024 | 0.0299 | 0.0408 | 0.0299 | 0.0400 | 0.0400 | 134,653 |
11 mar 2024 | 0.0350 | 0.0395 | 0.0335 | 0.0350 | 0.0350 | 78,780 |
08 mar 2024 | 0.0400 | 0.0400 | 0.0345 | 0.0350 | 0.0350 | 12,450 |
07 mar 2024 | 0.0410 | 0.0444 | 0.0400 | 0.0400 | 0.0400 | 163,577 |
06 mar 2024 | 0.0397 | 0.0402 | 0.0396 | 0.0402 | 0.0402 | 306,228 |
05 mar 2024 | 0.0380 | 0.0479 | 0.0380 | 0.0415 | 0.0415 | 50,972 |
04 mar 2024 | 0.0380 | 0.0500 | 0.0380 | 0.0380 | 0.0380 | 42,271 |
01 mar 2024 | 0.0400 | 0.0500 | 0.0390 | 0.0390 | 0.0390 | 426,460 |
29 feb 2024 | 0.0400 | 0.0435 | 0.0310 | 0.0400 | 0.0400 | 307,487 |
28 feb 2024 | 0.0349 | 0.0415 | 0.0310 | 0.0415 | 0.0415 | 8,595 |
27 feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0327 | 0.0327 | 22,431 |
26 feb 2024 | 0.0330 | 0.0330 | 0.0286 | 0.0286 | 0.0286 | 56,700 |
23 feb 2024 | 0.0299 | 0.0320 | 0.0299 | 0.0320 | 0.0320 | 1,350 |
22 feb 2024 | 0.0297 | 0.0382 | 0.0297 | 0.0382 | 0.0382 | 34,089 |
21 feb 2024 | 0.0296 | 0.0297 | 0.0296 | 0.0296 | 0.0296 | 11,601 |
20 feb 2024 | 0.0300 | 0.0339 | 0.0296 | 0.0300 | 0.0300 | 18,901 |
16 feb 2024 | 0.0318 | 0.0343 | 0.0300 | 0.0332 | 0.0332 | 16,110 |
15 feb 2024 | 0.0334 | 0.0334 | 0.0330 | 0.0330 | 0.0330 | 9,800 |
14 feb 2024 | 0.0331 | 0.0333 | 0.0323 | 0.0325 | 0.0325 | 9,251 |
13 feb 2024 | 0.0333 | 0.0333 | 0.0320 | 0.0320 | 0.0320 | 45,423 |
12 feb 2024 | 0.0360 | 0.0360 | 0.0335 | 0.0342 | 0.0342 | 10,138 |
09 feb 2024 | 0.0320 | 0.0371 | 0.0320 | 0.0371 | 0.0371 | 13,105 |
08 feb 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 20,600 |
07 feb 2024 | 0.0328 | 0.0328 | 0.0321 | 0.0321 | 0.0321 | 352 |
06 feb 2024 | 0.0362 | 0.0362 | 0.0319 | 0.0328 | 0.0328 | 54,504 |
05 feb 2024 | 0.0442 | 0.0442 | 0.0370 | 0.0370 | 0.0370 | 2,300 |
02 feb 2024 | 0.0398 | 0.0398 | 0.0372 | 0.0372 | 0.0372 | 10,650 |
01 feb 2024 | 0.0409 | 0.0410 | 0.0371 | 0.0397 | 0.0397 | 2,350 |
31 ene 2024 | 0.0370 | 0.0398 | 0.0370 | 0.0398 | 0.0398 | 11,000 |
30 ene 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 10,000 |
29 ene 2024 | 0.0370 | 0.0394 | 0.0370 | 0.0370 | 0.0370 | 4,136 |
26 ene 2024 | 0.0370 | 0.0408 | 0.0370 | 0.0370 | 0.0370 | 10,350 |
25 ene 2024 | 0.0297 | 0.0381 | 0.0291 | 0.0371 | 0.0371 | 22,906 |
24 ene 2024 | 0.0370 | 0.0370 | 0.0292 | 0.0296 | 0.0296 | 37,045 |
23 ene 2024 | 0.0383 | 0.0383 | 0.0314 | 0.0370 | 0.0370 | 56,510 |
22 ene 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 278 |
19 ene 2024 | 0.0310 | 0.0460 | 0.0310 | 0.0310 | 0.0310 | 21,469 |
18 ene 2024 | 0.0382 | 0.0420 | 0.0300 | 0.0325 | 0.0325 | 6,550 |
17 ene 2024 | 0.0300 | 0.0382 | 0.0300 | 0.0382 | 0.0382 | 55,700 |
16 ene 2024 | 0.0358 | 0.0407 | 0.0300 | 0.0334 | 0.0334 | 137,500 |
12 ene 2024 | 0.0351 | 0.0382 | 0.0333 | 0.0333 | 0.0333 | 5,600 |
11 ene 2024 | 0.0392 | 0.0397 | 0.0336 | 0.0336 | 0.0336 | 59,290 |
10 ene 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0375 | 0.0375 | 10,055 |
09 ene 2024 | 0.0380 | 0.0393 | 0.0380 | 0.0393 | 0.0393 | 19,000 |
08 ene 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0408 | 0.0408 | 21,325 |
05 ene 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 20,000 |
04 ene 2024 | 0.0393 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 11,678 |
03 ene 2024 | 0.0398 | 0.0398 | 0.0380 | 0.0380 | 0.0380 | 13,200 |
02 ene 2024 | 0.0413 | 0.0413 | 0.0380 | 0.0402 | 0.0402 | 1,600 |
29 dic 2023 | 0.0430 | 0.0450 | 0.0309 | 0.0380 | 0.0380 | 224,222 |
28 dic 2023 | 0.0503 | 0.0503 | 0.0430 | 0.0441 | 0.0441 | 20,106 |
27 dic 2023 | 0.0418 | 0.0547 | 0.0406 | 0.0430 | 0.0430 | 369,918 |
26 dic 2023 | 0.0390 | 0.0640 | 0.0390 | 0.0400 | 0.0400 | 265,064 |
22 dic 2023 | 0.0500 | 0.0500 | 0.0408 | 0.0459 | 0.0459 | 45,460 |
21 dic 2023 | 0.0525 | 0.0532 | 0.0411 | 0.0492 | 0.0492 | 13,531 |
20 dic 2023 | 0.0560 | 0.0560 | 0.0389 | 0.0530 | 0.0530 | 37,062 |
19 dic 2023 | 0.0429 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 123,364 |
18 dic 2023 | 0.0412 | 0.0498 | 0.0371 | 0.0429 | 0.0429 | 79,681 |
*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. |