Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | - |
02 may 2024 | 0.0072 | 0.0074 | 0.0072 | 0.0074 | 0.0074 | - |
30 abr 2024 | 0.0072 | 0.0074 | 0.0070 | 0.0072 | 0.0072 | - |
29 abr 2024 | 0.0080 | 0.0082 | 0.0072 | 0.0072 | 0.0072 | - |
26 abr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | - |
25 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
24 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
23 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
22 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
19 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
18 abr 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | - |
17 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
16 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
15 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
12 abr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | - |
11 abr 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | - |
10 abr 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | - |
09 abr 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | - |
08 abr 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
05 abr 2024 | 0.0086 | 0.0086 | 0.0078 | 0.0082 | 0.0082 | - |
04 abr 2024 | 0.0084 | 0.0090 | 0.0084 | 0.0086 | 0.0086 | - |
03 abr 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
02 abr 2024 | 0.0082 | 0.0098 | 0.0082 | 0.0084 | 0.0084 | - |
28 mar 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | - |
27 mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | - |
26 mar 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0084 | 0.0084 | - |
25 mar 2024 | 0.0082 | 0.0088 | 0.0082 | 0.0082 | 0.0082 | - |
22 mar 2024 | 0.0086 | 0.0086 | 0.0082 | 0.0082 | 0.0082 | - |
21 mar 2024 | 0.0086 | 0.0086 | 0.0084 | 0.0086 | 0.0086 | - |
20 mar 2024 | 0.0098 | 0.0098 | 0.0078 | 0.0086 | 0.0086 | - |
19 mar 2024 | 0.0110 | 0.0110 | 0.0098 | 0.0098 | 0.0098 | - |
18 mar 2024 | 0.0112 | 0.0112 | 0.0110 | 0.0110 | 0.0110 | - |
15 mar 2024 | 0.0118 | 0.0118 | 0.0108 | 0.0112 | 0.0112 | - |
14 mar 2024 | 0.0118 | 0.0118 | 0.0116 | 0.0118 | 0.0118 | - |
13 mar 2024 | 0.0124 | 0.0124 | 0.0116 | 0.0118 | 0.0118 | - |
12 mar 2024 | 0.0136 | 0.0136 | 0.0118 | 0.0124 | 0.0124 | - |
11 mar 2024 | 0.0144 | 0.0146 | 0.0136 | 0.0136 | 0.0136 | - |
08 mar 2024 | 0.0144 | 0.0146 | 0.0144 | 0.0144 | 0.0144 | - |
07 mar 2024 | 0.0144 | 0.0146 | 0.0144 | 0.0144 | 0.0144 | - |
06 mar 2024 | 0.0148 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | - |
05 mar 2024 | 0.0148 | 0.0148 | 0.0146 | 0.0148 | 0.0148 | - |
04 mar 2024 | 0.0146 | 0.0148 | 0.0146 | 0.0148 | 0.0148 | - |
01 mar 2024 | 0.0148 | 0.0148 | 0.0146 | 0.0146 | 0.0146 | - |
29 feb 2024 | 0.0152 | 0.0152 | 0.0146 | 0.0148 | 0.0148 | - |
28 feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
27 feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
26 feb 2024 | 0.0150 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
23 feb 2024 | 0.0156 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | - |
22 feb 2024 | 0.0152 | 0.0156 | 0.0152 | 0.0156 | 0.0156 | - |
21 feb 2024 | 0.0152 | 0.0154 | 0.0150 | 0.0152 | 0.0152 | - |
20 feb 2024 | 0.0154 | 0.0154 | 0.0152 | 0.0152 | 0.0152 | - |
19 feb 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | - |
16 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 feb 2024 | 0.0148 | 0.0150 | 0.0148 | 0.0150 | 0.0150 | - |
14 feb 2024 | 0.0148 | 0.0150 | 0.0148 | 0.0148 | 0.0148 | - |
13 feb 2024 | 0.0152 | 0.0152 | 0.0148 | 0.0148 | 0.0148 | - |
12 feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
09 feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
08 feb 2024 | 0.0150 | 0.0152 | 0.0150 | 0.0152 | 0.0152 | - |
07 feb 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0150 | 0.0150 | - |
06 feb 2024 | 0.0152 | 0.0152 | 0.0150 | 0.0150 | 0.0150 | - |
05 feb 2024 | 0.0152 | 0.0154 | 0.0150 | 0.0152 | 0.0152 | - |
02 feb 2024 | 0.0154 | 0.0156 | 0.0152 | 0.0152 | 0.0152 | - |
01 feb 2024 | 0.0154 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | - |
31 ene 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
30 ene 2024 | 0.0156 | 0.0158 | 0.0154 | 0.0154 | 0.0154 | - |
29 ene 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0156 | 0.0156 | - |
26 ene 2024 | 0.0158 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | - |
25 ene 2024 | 0.0158 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | - |
24 ene 2024 | 0.0154 | 0.0158 | 0.0154 | 0.0158 | 0.0158 | - |
23 ene 2024 | 0.0160 | 0.0160 | 0.0154 | 0.0154 | 0.0154 | - |
22 ene 2024 | 0.0154 | 0.0162 | 0.0152 | 0.0160 | 0.0160 | - |
19 ene 2024 | 0.0154 | 0.0154 | 0.0152 | 0.0154 | 0.0154 | - |
18 ene 2024 | 0.0154 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | - |
17 ene 2024 | 0.0156 | 0.0156 | 0.0152 | 0.0154 | 0.0154 | - |
16 ene 2024 | 0.0154 | 0.0156 | 0.0154 | 0.0156 | 0.0156 | - |
15 ene 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
12 ene 2024 | 0.0154 | 0.0156 | 0.0154 | 0.0154 | 0.0154 | - |
11 ene 2024 | 0.0156 | 0.0158 | 0.0154 | 0.0154 | 0.0154 | - |
10 ene 2024 | 0.0158 | 0.0158 | 0.0154 | 0.0156 | 0.0156 | - |
09 ene 2024 | 0.0158 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | - |
08 ene 2024 | 0.0156 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | - |
05 ene 2024 | 0.0156 | 0.0156 | 0.0154 | 0.0156 | 0.0156 | - |
04 ene 2024 | 0.0156 | 0.0156 | 0.0154 | 0.0156 | 0.0156 | - |
03 ene 2024 | 0.0150 | 0.0156 | 0.0150 | 0.0156 | 0.0156 | - |
02 ene 2024 | 0.0148 | 0.0154 | 0.0148 | 0.0150 | 0.0150 | - |
29 dic 2023 | 0.0146 | 0.0150 | 0.0146 | 0.0150 | 0.0150 | - |
28 dic 2023 | 0.0164 | 0.0164 | 0.0146 | 0.0146 | 0.0146 | - |
27 dic 2023 | 0.0162 | 0.0166 | 0.0162 | 0.0164 | 0.0164 | - |
22 dic 2023 | 0.0164 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | - |
21 dic 2023 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
20 dic 2023 | 0.0162 | 0.0164 | 0.0162 | 0.0164 | 0.0164 | - |
19 dic 2023 | 0.0168 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | - |
18 dic 2023 | 0.0162 | 0.0168 | 0.0162 | 0.0168 | 0.0168 | - |
15 dic 2023 | 0.0166 | 0.0168 | 0.0162 | 0.0162 | 0.0162 | - |
14 dic 2023 | 0.0166 | 0.0168 | 0.0164 | 0.0166 | 0.0166 | - |
13 dic 2023 | 0.0166 | 0.0168 | 0.0166 | 0.0166 | 0.0166 | - |
12 dic 2023 | 0.0164 | 0.0166 | 0.0164 | 0.0166 | 0.0166 | - |
11 dic 2023 | 0.0170 | 0.0170 | 0.0164 | 0.0164 | 0.0164 | - |
08 dic 2023 | 0.0168 | 0.0170 | 0.0166 | 0.0170 | 0.0170 | - |
*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. |