Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 116,067,264 |
20 sept 2023 | - | - | - | - | - | - |
19 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 74,731,362 |
18 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 83,713,551 |
17 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 70,966,087 |
16 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 65,775,612 |
15 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 69,764,122 |
14 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 75,774,523 |
13 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 78,812,790 |
12 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 95,261,240 |
11 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 121,420,772 |
10 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 91,324,810 |
09 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 51,836,906 |
08 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 71,679,178 |
07 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 93,343,656 |
06 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 102,388,760 |
05 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 88,484,803 |
04 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100,560,645 |
03 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 81,621,974 |
02 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 79,253,487 |
01 sept 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 103,722,724 |
31 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 120,947,458 |
30 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 120,300,970 |
29 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 169,043,538 |
28 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 128,284,967 |
27 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 81,351,579 |
26 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 88,453,771 |
25 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 139,371,203 |
24 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 131,422,960 |
23 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 217,024,001 |
22 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 168,923,810 |
21 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 182,113,256 |
20 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 148,506,656 |
19 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 175,389,528 |
18 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 328,219,902 |
17 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 494,672,123 |
16 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 392,364,804 |
15 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 431,101,243 |
14 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 377,239,263 |
13 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 349,928,304 |
12 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 648,834,877 |
11 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 372,447,515 |
10 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 315,120,736 |
09 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 365,838,102 |
08 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 328,117,164 |
07 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 264,001,961 |
06 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 395,379,563 |
05 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 875,201,350 |
04 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 235,650,075 |
03 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 139,049,664 |
02 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 114,045,472 |
01 ago 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 129,657,477 |
31 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 159,425,708 |
30 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 196,426,981 |
29 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 183,879,546 |
28 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 217,134,978 |
27 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 63,203,569 |
26 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100,984,129 |
25 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 139,018,641 |
24 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 141,237,810 |
23 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 59,571,788 |
22 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 75,424,113 |
21 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100,942,347 |
20 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 103,887,303 |
19 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 91,008,468 |
18 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 82,346,647 |
17 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 113,742,788 |
16 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 101,419,546 |
15 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 223,007,165 |
14 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 255,158,532 |
13 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 190,705,228 |
12 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 74,190,582 |
11 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 71,224,547 |
10 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 108,325,141 |
09 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 133,918,215 |
08 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 105,297,234 |
07 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 89,254,290 |
06 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 127,019,785 |
05 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 126,328,675 |
04 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 129,065,663 |
03 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 109,637,206 |
02 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 106,147,118 |
01 jul 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 122,321,496 |
30 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 182,250,101 |
29 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 84,527,122 |
28 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 113,583,481 |
27 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 87,322,119 |
26 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 119,079,928 |
25 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 98,980,264 |
24 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 118,080,758 |
23 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 164,734,023 |
22 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 365,516,265 |
21 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 150,062,421 |
20 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 98,126,114 |
19 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 102,490,690 |
18 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 196,381,639 |
17 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 58,866,440 |
16 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 61,620,712 |
15 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 67,879,051 |
14 jun 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 88,041,050 |
*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. |