Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 220,400 |
18 jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 |
17 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 |
14 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 600 |
13 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
12 jun 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 1,800 |
11 jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,800 |
10 jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100 |
07 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200 |
06 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
05 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 800 |
04 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
03 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
31 may 2024 | 0.1160 | 0.1160 | 0.0450 | 0.0450 | 0.0450 | 2,600 |
30 may 2024 | 0.0210 | 0.0450 | 0.0210 | 0.0450 | 0.0450 | 2,500 |
29 may 2024 | 0.1160 | 0.1160 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
28 may 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 152,200 |
24 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 600 |
23 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 400 |
22 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
20 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 700 |
17 may 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 3,400 |
16 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,900 |
15 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,100 |
14 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 300 |
10 may 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 500 |
09 may 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 57,500 |
08 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 31,000 |
07 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 31,000 |
06 may 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0210 | 0.0210 | 16,600 |
03 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 may 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 29,200 |
30 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,600 |
29 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 25,900 |
26 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
25 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
24 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
23 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 3,600 |
22 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 27,700 |
19 abr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 |
18 abr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 44,800 |
17 abr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 2,100 |
16 abr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 35,600 |
15 abr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 17,000 |
12 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
11 abr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 20,300 |
10 abr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 abr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,300 |
08 abr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 132,300 |
05 abr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 36,500 |
04 abr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 95,900 |
03 abr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 47,200 |
02 abr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 96,800 |
01 abr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 43,700 |
28 mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 65,600 |
27 mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 26,000 |
26 mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 13,700 |
25 mar 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 59,000 |
22 mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 27,200 |
21 mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 96,600 |
20 mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 62,900 |
19 mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 62,400 |
18 mar 2024 | 0.0460 | 0.0500 | 0.0430 | 0.0470 | 0.0470 | 382,900 |
15 mar 2024 | 0.0420 | 0.0500 | 0.0420 | 0.0470 | 0.0470 | 196,200 |
14 mar 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 9,300 |
13 mar 2024 | 0.0400 | 0.0570 | 0.0400 | 0.0460 | 0.0460 | 18,300 |
12 mar 2024 | 0.0430 | 0.0510 | 0.0430 | 0.0430 | 0.0430 | 88,600 |
11 mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 58,500 |
08 mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 13,400 |
07 mar 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0530 | 0.0530 | 271,600 |
06 mar 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 79,100 |
05 mar 2024 | 0.0570 | 0.0570 | 0.0480 | 0.0480 | 0.0480 | 386,400 |
04 mar 2024 | 0.0520 | 0.0520 | 0.0430 | 0.0480 | 0.0480 | 810,400 |
01 mar 2024 | 0.0380 | 0.0600 | 0.0380 | 0.0450 | 0.0450 | 2,076,700 |
29 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,100 |
28 feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 63,900 |
27 feb 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 228,700 |
26 feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 2,734,800 |
23 feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 5,500 |
22 feb 2024 | 0.0380 | 0.0420 | 0.0360 | 0.0400 | 0.0400 | 592,900 |
21 feb 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0420 | 0.0420 | 197,200 |
20 feb 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 50,500 |
16 feb 2024 | 0.0380 | 0.0440 | 0.0300 | 0.0380 | 0.0380 | 337,000 |
15 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
14 feb 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0420 | 0.0420 | 161,400 |
13 feb 2024 | 0.0230 | 0.0440 | 0.0230 | 0.0440 | 0.0440 | 10,700 |
12 feb 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0430 | 0.0430 | 314,400 |
09 feb 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 12,700 |
08 feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 6,000 |
07 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,300 |
06 feb 2024 | 0.0410 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 4,300 |
05 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 206,400 |
02 feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 3,700 |
01 feb 2024 | 0.0370 | 0.0450 | 0.0350 | 0.0410 | 0.0410 | 49,400 |
31 ene 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 120,000 |
30 ene 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0360 | 0.0360 | 624,200 |
29 ene 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0370 | 0.0370 | 164,000 |
*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. |