Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
07 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
06 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
03 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
02 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 26,100 |
01 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
30 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
29 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
26 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
25 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 |
24 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,600 |
23 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
22 abr 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 3,100 |
19 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
18 abr 2024 | 0.5100 | 0.5500 | 0.4500 | 0.4600 | 0.4600 | 7,300 |
17 abr 2024 | 0.5550 | 0.5550 | 0.5100 | 0.5100 | 0.5100 | 600 |
16 abr 2024 | 0.3000 | 0.5600 | 0.3000 | 0.5600 | 0.5600 | 700 |
15 abr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,800 |
12 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 |
10 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 |
09 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
08 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
05 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
04 abr 2024 | 0.5100 | 0.6500 | 0.5100 | 0.6500 | 0.6500 | 2,500 |
03 abr 2024 | 0.5600 | 0.6500 | 0.5000 | 0.6300 | 0.6300 | 3,900 |
02 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
01 abr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
28 mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
27 mar 2024 | 0.5500 | 0.6350 | 0.5500 | 0.6350 | 0.6350 | 5,500 |
26 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 300 |
25 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 200 |
22 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,700 |
21 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
20 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,200 |
19 mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 4,000 |
18 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
15 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 700 |
14 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 200 |
13 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 100 |
12 mar 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 2,800 |
11 mar 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 7,900 |
08 mar 2024 | 0.5900 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 1,700 |
07 mar 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 800 |
06 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
05 mar 2024 | 0.5100 | 0.6000 | 0.3250 | 0.6000 | 0.6000 | 3,500 |
04 mar 2024 | 0.5300 | 0.5420 | 0.5300 | 0.5420 | 0.5420 | 500 |
01 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,900 |
29 feb 2024 | 0.6000 | 0.6050 | 0.4000 | 0.5200 | 0.5200 | 23,900 |
28 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 300 |
27 feb 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 200 |
26 feb 2024 | 0.5500 | 0.7100 | 0.5500 | 0.6000 | 0.6000 | 1,800 |
23 feb 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5600 | 0.5600 | 11,500 |
22 feb 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 1,000 |
21 feb 2024 | 0.6210 | 0.6300 | 0.6210 | 0.6300 | 0.6300 | 300 |
20 feb 2024 | 0.6000 | 0.6380 | 0.6000 | 0.6210 | 0.6210 | 3,000 |
16 feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 7,400 |
15 feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 2,300 |
14 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 400 |
13 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,500 |
12 feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 800 |
09 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,300 |
08 feb 2024 | 0.7200 | 0.7200 | 0.5350 | 0.6700 | 0.6700 | 5,400 |
07 feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 2,200 |
06 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 400 |
05 feb 2024 | 0.8300 | 0.8300 | 0.7200 | 0.8000 | 0.8000 | 1,300 |
02 feb 2024 | 0.7300 | 0.8450 | 0.7000 | 0.8450 | 0.8450 | 7,200 |
01 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,400 |
31 ene 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6580 | 0.6580 | 2,500 |
30 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,100 |
29 ene 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 7,200 |
26 ene 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 4,600 |
25 ene 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 600 |
24 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 |
23 ene 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 500 |
22 ene 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 4,100 |
19 ene 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 900 |
18 ene 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 1,700 |
17 ene 2024 | 0.9600 | 1.0800 | 0.9600 | 1.0500 | 1.0500 | 9,000 |
16 ene 2024 | 1.0200 | 1.0350 | 0.9200 | 0.9500 | 0.9500 | 4,100 |
12 ene 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0750 | 1.0750 | 4,100 |
11 ene 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 1,400 |
10 ene 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 3,800 |
09 ene 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 5,500 |
08 ene 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 4,500 |
05 ene 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 7,000 |
04 ene 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 11,400 |
03 ene 2024 | 1.0200 | 1.0700 | 0.9180 | 0.9500 | 0.9500 | 4,100 |
02 ene 2024 | 1.3500 | 1.5300 | 1.0100 | 1.0200 | 1.0200 | 40,600 |
29 dic 2023 | 1.0500 | 1.8000 | 0.8100 | 1.1700 | 1.1700 | 138,800 |
28 dic 2023 | 1.5700 | 1.6060 | 1.4600 | 1.4800 | 1.4800 | 43,600 |
27 dic 2023 | 1.5900 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 46,500 |
26 dic 2023 | 1.7900 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 39,600 |
22 dic 2023 | 1.4500 | 1.9700 | 1.4500 | 1.8900 | 1.8900 | 196,600 |
21 dic 2023 | 1.6000 | 1.6200 | 1.4940 | 1.5100 | 1.5100 | 90,000 |
20 dic 2023 | 1.6100 | 1.7920 | 1.4500 | 1.4500 | 1.4500 | 126,700 |
19 dic 2023 | 1.6900 | 1.7800 | 1.5900 | 1.6000 | 1.6000 | 70,100 |
18 dic 2023 | 1.4200 | 1.9000 | 1.3700 | 1.7980 | 1.7980 | 221,500 |
15 dic 2023 | 3.2000 | 3.4920 | 2.6600 | 2.8200 | 2.8200 | 145,400 |
14 dic 2023 | 2.6700 | 3.1950 | 2.4600 | 3.1950 | 3.1950 | 192,600 |
*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. |