Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0230 | 0.0245 | 0.0230 | 0.0245 | 0.0245 | - |
27 jun 2024 | 0.0245 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | - |
26 jun 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
25 jun 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
24 jun 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
21 jun 2024 | 0.0245 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | - |
20 jun 2024 | 0.0315 | 0.0315 | 0.0230 | 0.0255 | 0.0255 | 3,333 |
19 jun 2024 | 0.0315 | 0.0315 | 0.0230 | 0.0230 | 0.0230 | - |
18 jun 2024 | 0.0275 | 0.0275 | 0.0230 | 0.0230 | 0.0230 | - |
17 jun 2024 | 0.0310 | 0.0310 | 0.0230 | 0.0230 | 0.0230 | - |
14 jun 2024 | 0.0275 | 0.0275 | 0.0230 | 0.0230 | 0.0230 | - |
13 jun 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
12 jun 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 0.0225 | - |
11 jun 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
10 jun 2024 | 0.0240 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | - |
07 jun 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
06 jun 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
05 jun 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
04 jun 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
03 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 may 2024 | 0.0245 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | - |
30 may 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
29 may 2024 | 0.0205 | 0.0260 | 0.0205 | 0.0260 | 0.0260 | - |
28 may 2024 | 0.0275 | 0.0275 | 0.0225 | 0.0225 | 0.0225 | - |
27 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
24 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0285 | 0.0285 | - |
23 may 2024 | 0.0245 | 0.0295 | 0.0245 | 0.0285 | 0.0285 | - |
22 may 2024 | 0.0275 | 0.0295 | 0.0275 | 0.0295 | 0.0295 | - |
21 may 2024 | 0.0245 | 0.0290 | 0.0245 | 0.0290 | 0.0290 | - |
20 may 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
17 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
16 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
15 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
14 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
13 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
10 may 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
09 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
08 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
07 may 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
06 may 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
03 may 2024 | 0.0280 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | - |
02 may 2024 | 0.0385 | 0.0385 | 0.0290 | 0.0290 | 0.0290 | - |
30 abr 2024 | 0.0385 | 0.0385 | 0.0300 | 0.0300 | 0.0300 | - |
29 abr 2024 | 0.0315 | 0.0325 | 0.0280 | 0.0325 | 0.0325 | - |
26 abr 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
25 abr 2024 | 0.0315 | 0.0325 | 0.0315 | 0.0325 | 0.0325 | - |
24 abr 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
23 abr 2024 | 0.0315 | 0.0325 | 0.0315 | 0.0325 | 0.0325 | - |
22 abr 2024 | 0.0345 | 0.0350 | 0.0325 | 0.0325 | 0.0325 | - |
19 abr 2024 | 0.0385 | 0.0395 | 0.0360 | 0.0360 | 0.0360 | - |
18 abr 2024 | 0.0445 | 0.0445 | 0.0375 | 0.0395 | 0.0395 | - |
17 abr 2024 | 0.0455 | 0.0455 | 0.0390 | 0.0390 | 0.0390 | - |
16 abr 2024 | 0.0415 | 0.0415 | 0.0390 | 0.0395 | 0.0395 | - |
15 abr 2024 | 0.0415 | 0.0415 | 0.0355 | 0.0355 | 0.0355 | - |
12 abr 2024 | 0.0415 | 0.0415 | 0.0365 | 0.0365 | 0.0365 | - |
11 abr 2024 | 0.0385 | 0.0395 | 0.0360 | 0.0395 | 0.0395 | - |
10 abr 2024 | 0.0385 | 0.0385 | 0.0360 | 0.0360 | 0.0360 | - |
09 abr 2024 | 0.0380 | 0.0385 | 0.0355 | 0.0355 | 0.0355 | - |
08 abr 2024 | 0.0385 | 0.0385 | 0.0355 | 0.0355 | 0.0355 | - |
05 abr 2024 | 0.0210 | 0.0255 | 0.0210 | 0.0255 | 0.0255 | - |
04 abr 2024 | 0.0175 | 0.0230 | 0.0175 | 0.0230 | 0.0230 | - |
03 abr 2024 | 0.0175 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | - |
02 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 mar 2024 | 0.0175 | 0.0195 | 0.0175 | 0.0195 | 0.0195 | - |
27 mar 2024 | 0.0175 | 0.0195 | 0.0175 | 0.0195 | 0.0195 | - |
26 mar 2024 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | - |
25 mar 2024 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | - |
22 mar 2024 | 0.0175 | 0.0220 | 0.0175 | 0.0220 | 0.0220 | - |
21 mar 2024 | 0.0175 | 0.0195 | 0.0175 | 0.0195 | 0.0195 | - |
20 mar 2024 | 0.0175 | 0.0195 | 0.0160 | 0.0195 | 0.0195 | - |
19 mar 2024 | 0.0210 | 0.0210 | 0.0145 | 0.0155 | 0.0155 | - |
18 mar 2024 | 0.0175 | 0.0225 | 0.0175 | 0.0225 | 0.0225 | - |
15 mar 2024 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | - |
14 mar 2024 | 0.0175 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | - |
13 mar 2024 | 0.0175 | 0.0190 | 0.0175 | 0.0185 | 0.0185 | - |
12 mar 2024 | 0.0210 | 0.0220 | 0.0185 | 0.0185 | 0.0185 | - |
11 mar 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 0.0225 | - |
08 mar 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 0.0225 | 833 |
07 mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | - |
06 mar 2024 | 0.0210 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | - |
05 mar 2024 | 0.0245 | 0.0245 | 0.0185 | 0.0220 | 0.0220 | - |
04 mar 2024 | 0.0210 | 0.0220 | 0.0185 | 0.0185 | 0.0185 | - |
01 mar 2024 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 0.0225 | - |
29 feb 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
28 feb 2024 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | - |
27 feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | - |
26 feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
23 feb 2024 | 0.0280 | 0.0315 | 0.0215 | 0.0215 | 0.0215 | - |
22 feb 2024 | 0.0315 | 0.0315 | 0.0220 | 0.0220 | 0.0220 | - |
21 feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
20 feb 2024 | 0.0315 | 0.0325 | 0.0315 | 0.0325 | 0.0325 | - |
19 feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
16 feb 2024 | 0.0315 | 0.0330 | 0.0305 | 0.0330 | 0.0330 | - |
15 feb 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
14 feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
13 feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
12 feb 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
09 feb 2024 | 0.0425 | 0.0425 | 0.0220 | 0.0300 | 0.0300 | - |
08 feb 2024 | 0.0425 | 0.0425 | 0.0280 | 0.0280 | 0.0280 | - |
07 feb 2024 | 0.0425 | 0.0425 | 0.0280 | 0.0280 | 0.0280 | - |
*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. |