Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 883 |
25 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
19 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
18 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 953 |
17 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
16 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
15 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
12 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
11 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
10 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
09 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
08 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
05 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
04 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 4,500 |
03 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 600 |
02 abr 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 1,000 |
01 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 153 |
28 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 83,176 |
27 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 8,248 |
26 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 350 |
22 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
21 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
20 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
19 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
18 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
14 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
13 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
12 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,459 |
08 mar 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 310 |
07 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
06 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,695 |
04 mar 2024 | 0.0310 | 0.0313 | 0.0310 | 0.0310 | 0.0310 | 3,668 |
01 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,964 |
29 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
28 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
27 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
26 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,675 |
22 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
21 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
20 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 707 |
16 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
14 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
13 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
12 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
09 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
08 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
07 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 711 |
06 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
02 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
01 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 900 |
31 ene 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
30 ene 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
29 ene 2024 | 0.0295 | 0.0313 | 0.0295 | 0.0313 | 0.0313 | 416 |
26 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 |
24 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 200 |
23 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,800 |
19 ene 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
18 ene 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 240 |
17 ene 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
16 ene 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
12 ene 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
11 ene 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
10 ene 2024 | 0.0310 | 0.0310 | 0.0301 | 0.0301 | 0.0301 | 47,298 |
09 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
08 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 40,269 |
05 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
04 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
03 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
02 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 200 |
29 dic 2023 | 0.0313 | 0.0313 | 0.0306 | 0.0310 | 0.0310 | 5,677 |
28 dic 2023 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 1,497 |
27 dic 2023 | 0.0313 | 0.0313 | 0.0301 | 0.0313 | 0.0313 | 11,258 |
26 dic 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
22 dic 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
21 dic 2023 | 0.0313 | 0.0313 | 0.0301 | 0.0301 | 0.0301 | 66,094 |
20 dic 2023 | 0.0313 | 0.0313 | 0.0301 | 0.0301 | 0.0301 | 7,041 |
19 dic 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 2,300 |
18 dic 2023 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 663 |
15 dic 2023 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 17,080 |
14 dic 2023 | 0.0308 | 0.0311 | 0.0251 | 0.0311 | 0.0311 | 14,000 |
13 dic 2023 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 150 |
12 dic 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 100 |
11 dic 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 15,002 |
08 dic 2023 | 0.0304 | 0.0304 | 0.0251 | 0.0251 | 0.0251 | 737 |
07 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,152 |
06 dic 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 625 |
05 dic 2023 | 0.0251 | 0.0302 | 0.0251 | 0.0302 | 0.0302 | 4,213 |
04 dic 2023 | 0.0250 | 0.0302 | 0.0250 | 0.0280 | 0.0280 | 38,247 |
*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. |