Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0135 | 0.0160 | 0.0105 | 0.0135 | 0.0135 | 102,967 |
09 may 2024 | 0.0135 | 0.0180 | 0.0135 | 0.0140 | 0.0140 | 299,361 |
08 may 2024 | 0.0220 | 0.0240 | 0.0130 | 0.0135 | 0.0135 | 52,278 |
07 may 2024 | 0.0160 | 0.0260 | 0.0160 | 0.0200 | 0.0200 | 117,022 |
06 may 2024 | 0.0160 | 0.0230 | 0.0140 | 0.0160 | 0.0160 | 128,899 |
03 may 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 38,279 |
02 may 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 13,565 |
01 may 2024 | 0.0135 | 0.0220 | 0.0130 | 0.0150 | 0.0150 | 369,761 |
30 abr 2024 | 0.0120 | 0.0200 | 0.0100 | 0.0160 | 0.0160 | 411,333 |
29 abr 2024 | 0.0120 | 0.0200 | 0.0120 | 0.0145 | 0.0145 | 39,431 |
26 abr 2024 | 0.0200 | 0.0200 | 0.0135 | 0.0137 | 0.0137 | 54,423 |
25 abr 2024 | 0.0130 | 0.0200 | 0.0130 | 0.0200 | 0.0200 | 62,408 |
24 abr 2024 | 0.0150 | 0.0200 | 0.0001 | 0.0200 | 0.0200 | 97,454 |
23 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 56,236 |
22 abr 2024 | 0.0120 | 0.0220 | 0.0120 | 0.0150 | 0.0150 | 136,932 |
19 abr 2024 | 0.0006 | 0.0500 | 0.0006 | 0.0200 | 0.0200 | 198,999 |
18 abr 2024 | 0.0150 | 0.0280 | 0.0150 | 0.0240 | 0.0240 | 56,700 |
17 abr 2024 | 0.0220 | 0.0400 | 0.0220 | 0.0280 | 0.0280 | 42,473 |
16 abr 2024 | 0.0400 | 0.0400 | 0.0220 | 0.0275 | 0.0275 | 53,447 |
15 abr 2024 | 0.0160 | 0.0847 | 0.0140 | 0.0330 | 0.0330 | 1,981,522 |
12 abr 2024 | 0.0200 | 0.0310 | 0.0200 | 0.0300 | 0.0300 | 150,984 |
11 abr 2024 | 0.0032 | 0.0350 | 0.0032 | 0.0290 | 0.0290 | 13,730 |
10 abr 2024 | 0.0032 | 0.0400 | 0.0032 | 0.0330 | 0.0330 | 154,163 |
09 abr 2024 | 0.0032 | 0.0350 | 0.0032 | 0.0180 | 0.0180 | 293,864 |
08 abr 2024 | 0.0120 | 0.0300 | 0.0120 | 0.0200 | 0.0200 | 667,981 |
05 abr 2024 | 0.0100 | 0.0245 | 0.0100 | 0.0200 | 0.0200 | 257,119 |
04 abr 2024 | 0.0045 | 0.0215 | 0.0030 | 0.0140 | 0.0140 | 323,711 |
03 abr 2024 | 0.0045 | 0.0250 | 0.0045 | 0.0100 | 0.0100 | 261,534 |
02 abr 2024 | 0.0091 | 0.0100 | 0.0091 | 0.0100 | 0.0100 | 230,923 |
01 abr 2024 | 0.0034 | 0.0100 | 0.0034 | 0.0100 | 0.0100 | 148,232 |
28 mar 2024 | 0.0030 | 0.0140 | 0.0030 | 0.0080 | 0.0080 | 199,234 |
27 mar 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 210,550 |
26 mar 2024 | 0.0100 | 0.0100 | 0.0075 | 0.0090 | 0.0090 | 153,597 |
25 mar 2024 | 0.0055 | 0.0175 | 0.0055 | 0.0090 | 0.0090 | 61,686 |
22 mar 2024 | 0.0076 | 0.0100 | 0.0060 | 0.0080 | 0.0080 | 103,819 |
21 mar 2024 | 0.0200 | 0.0200 | 0.0080 | 0.0080 | 0.0080 | 355,232 |
20 mar 2024 | 0.0175 | 0.0225 | 0.0100 | 0.0200 | 0.0200 | 67,781 |
19 mar 2024 | 0.0120 | 0.0210 | 0.0055 | 0.0100 | 0.0100 | 226,387 |
18 mar 2024 | 0.0130 | 0.0230 | 0.0100 | 0.0110 | 0.0110 | 101,512 |
15 mar 2024 | 0.0130 | 0.0190 | 0.0130 | 0.0180 | 0.0180 | 67,518 |
14 mar 2024 | 0.0180 | 0.0240 | 0.0130 | 0.0140 | 0.0140 | 142,684 |
13 mar 2024 | 0.0100 | 0.0240 | 0.0100 | 0.0180 | 0.0180 | 144,543 |
12 mar 2024 | 0.0100 | 0.0210 | 0.0100 | 0.0130 | 0.0130 | 129,868 |
11 mar 2024 | 0.0175 | 0.0250 | 0.0100 | 0.0120 | 0.0120 | 147,236 |
08 mar 2024 | 0.0150 | 0.0242 | 0.0120 | 0.0210 | 0.0210 | 250,007 |
07 mar 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0213 | 0.0213 | 246,873 |
06 mar 2024 | 0.0150 | 0.0260 | 0.0125 | 0.0260 | 0.0260 | 127,503 |
05 mar 2024 | 0.0120 | 0.0250 | 0.0120 | 0.0150 | 0.0150 | 432,839 |
04 mar 2024 | 0.0201 | 0.0203 | 0.0101 | 0.0200 | 0.0200 | 54,407 |
01 mar 2024 | 0.0288 | 0.0315 | 0.0200 | 0.0200 | 0.0200 | 199,315 |
29 feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0270 | 0.0270 | 112,678 |
28 feb 2024 | 0.0268 | 0.0400 | 0.0260 | 0.0270 | 0.0270 | 112,526 |
27 feb 2024 | 0.0300 | 0.0500 | 0.0260 | 0.0267 | 0.0267 | 195,283 |
26 feb 2024 | 0.0350 | 0.0430 | 0.0260 | 0.0280 | 0.0280 | 117,697 |
23 feb 2024 | 0.0300 | 0.0995 | 0.0251 | 0.0990 | 0.0990 | 577,229 |
22 feb 2024 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 142,629 |
21 feb 2024 | 0.0260 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 122,221 |
20 feb 2024 | 0.0260 | 0.0310 | 0.0210 | 0.0310 | 0.0310 | 73,719 |
16 feb 2024 | 0.0200 | 0.0500 | 0.0200 | 0.0280 | 0.0280 | 137,744 |
15 feb 2024 | 0.0200 | 0.0499 | 0.0200 | 0.0480 | 0.0480 | 956,943 |
14 feb 2024 | 0.0200 | 0.0275 | 0.0200 | 0.0200 | 0.0200 | 116,577 |
13 feb 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0250 | 0.0250 | 22,989 |
12 feb 2024 | 0.0100 | 0.0300 | 0.0100 | 0.0250 | 0.0250 | 72,381 |
09 feb 2024 | 0.0225 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 156,951 |
08 feb 2024 | 0.0400 | 0.0995 | 0.0125 | 0.0225 | 0.0225 | 4,713,608 |
07 feb 2024 | 0.0210 | 0.0425 | 0.0210 | 0.0375 | 0.0375 | 136,637 |
06 feb 2024 | 0.0210 | 0.0450 | 0.0100 | 0.0200 | 0.0200 | 1,115,489 |
05 feb 2024 | 0.0310 | 0.0525 | 0.0200 | 0.0210 | 0.0210 | 768,682 |
02 feb 2024 | 0.0330 | 0.0550 | 0.0210 | 0.0210 | 0.0210 | 365,207 |
01 feb 2024 | 0.0375 | 0.0545 | 0.0300 | 0.0540 | 0.0540 | 351,248 |
31 ene 2024 | 0.0025 | 0.0580 | 0.0025 | 0.0425 | 0.0425 | 311,380 |
30 ene 2024 | 0.0020 | 0.0600 | 0.0010 | 0.0500 | 0.0500 | 1,131,067 |
29 ene 2024 | 0.0280 | 0.0698 | 0.0205 | 0.0250 | 0.0250 | 312,436 |
26 ene 2024 | 0.0294 | 0.0600 | 0.0200 | 0.0280 | 0.0280 | 601,531 |
25 ene 2024 | 0.0300 | 0.0900 | 0.0175 | 0.0300 | 0.0300 | 510,709 |
24 ene 2024 | 0.0110 | 0.0400 | 0.0110 | 0.0250 | 0.0250 | 259,127 |
23 ene 2024 | 0.0205 | 0.0400 | 0.0205 | 0.0300 | 0.0300 | 149,921 |
22 ene 2024 | 0.0300 | 0.0600 | 0.0150 | 0.0250 | 0.0250 | 336,841 |
19 ene 2024 | 0.0770 | 0.0875 | 0.0250 | 0.0425 | 0.0425 | 708,006 |
18 ene 2024 | 0.0800 | 0.1090 | 0.0600 | 0.0850 | 0.0850 | 384,617 |
17 ene 2024 | 0.1150 | 0.1150 | 0.1020 | 0.1020 | 0.1020 | 1,085,676 |
16 ene 2024 | 0.1195 | 0.1195 | 0.1011 | 0.1102 | 0.1102 | 1,006,130 |
12 ene 2024 | 0.1165 | 0.1180 | 0.0735 | 0.1148 | 0.1148 | 3,181,819 |
11 ene 2024 | 0.1170 | 0.1180 | 0.1000 | 0.1122 | 0.1122 | 1,304,808 |
10 ene 2024 | 0.1070 | 0.1176 | 0.1065 | 0.1159 | 0.1159 | 623,089 |
09 ene 2024 | 0.1090 | 0.1187 | 0.1075 | 0.1144 | 0.1144 | 583,514 |
08 ene 2024 | 0.1112 | 0.1150 | 0.1080 | 0.1100 | 0.1100 | 1,038,520 |
05 ene 2024 | 0.1145 | 0.1200 | 0.1055 | 0.1135 | 0.1135 | 866,559 |
04 ene 2024 | 0.1080 | 0.1185 | 0.1020 | 0.1150 | 0.1150 | 1,997,795 |
03 ene 2024 | 0.1230 | 0.1230 | 0.1055 | 0.1110 | 0.1110 | 1,875,713 |
02 ene 2024 | 0.1247 | 0.1385 | 0.1110 | 0.1219 | 0.1219 | 1,776,075 |
29 dic 2023 | 0.1100 | 0.1398 | 0.1060 | 0.1235 | 0.1235 | 6,165,730 |
28 dic 2023 | 0.1126 | 0.1175 | 0.0811 | 0.1174 | 0.1174 | 8,649,908 |
27 dic 2023 | 0.1572 | 0.1580 | 0.1100 | 0.1258 | 0.1258 | 6,172,328 |
26 dic 2023 | 0.1555 | 0.1820 | 0.1452 | 0.1615 | 0.1615 | 9,302,113 |
22 dic 2023 | 0.1160 | 0.2495 | 0.1101 | 0.1478 | 0.1478 | 30,600,230 |
21 dic 2023 | 0.0250 | 0.1250 | 0.0230 | 0.1040 | 0.1040 | 37,361,519 |
20 dic 2023 | 0.0273 | 0.0279 | 0.0210 | 0.0226 | 0.0226 | 3,563,980 |
19 dic 2023 | 0.0268 | 0.0290 | 0.0250 | 0.0279 | 0.0279 | 6,267,324 |
18 dic 2023 | 0.0368 | 0.0370 | 0.0290 | 0.0298 | 0.0298 | 6,132,497 |
*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. |