Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 0.042677 | 0.043281 | 0.042001 | 0.042048 | 0.042048 | 61,128,656 |
22 abr 2024 | 0.041255 | 0.043048 | 0.041179 | 0.042682 | 0.042682 | 59,446,453 |
21 abr 2024 | 0.042377 | 0.042831 | 0.041039 | 0.041255 | 0.041255 | 63,989,424 |
20 abr 2024 | 0.040562 | 0.042575 | 0.039985 | 0.042377 | 0.042377 | 66,971,915 |
19 abr 2024 | 0.039688 | 0.041368 | 0.036773 | 0.040563 | 0.040563 | 106,962,498 |
18 abr 2024 | 0.037985 | 0.040128 | 0.037062 | 0.039687 | 0.039687 | 73,652,668 |
17 abr 2024 | 0.039902 | 0.040864 | 0.037047 | 0.037985 | 0.037985 | 86,810,274 |
16 abr 2024 | 0.041349 | 0.041362 | 0.038058 | 0.039902 | 0.039902 | 115,413,578 |
15 abr 2024 | 0.042974 | 0.047222 | 0.040156 | 0.041349 | 0.041349 | 204,253,929 |
14 abr 2024 | 0.040311 | 0.043496 | 0.037709 | 0.042974 | 0.042974 | 151,505,775 |
13 abr 2024 | 0.043033 | 0.046999 | 0.035655 | 0.040311 | 0.040311 | 270,395,810 |
12 abr 2024 | 0.048192 | 0.051407 | 0.041005 | 0.043033 | 0.043033 | 296,362,744 |
11 abr 2024 | 0.046501 | 0.049154 | 0.045533 | 0.048192 | 0.048192 | 157,927,865 |
10 abr 2024 | 0.043555 | 0.046558 | 0.042576 | 0.046501 | 0.046501 | 108,433,888 |
09 abr 2024 | 0.046773 | 0.046950 | 0.043394 | 0.043554 | 0.043554 | 85,801,019 |
08 abr 2024 | 0.042506 | 0.047617 | 0.041459 | 0.046773 | 0.046773 | 160,403,289 |
07 abr 2024 | 0.041529 | 0.043341 | 0.041528 | 0.042506 | 0.042506 | 52,028,081 |
06 abr 2024 | 0.040378 | 0.041968 | 0.040147 | 0.041529 | 0.041529 | 43,378,027 |
05 abr 2024 | 0.041768 | 0.042062 | 0.039065 | 0.040378 | 0.040378 | 62,716,219 |
04 abr 2024 | 0.040909 | 0.042942 | 0.039834 | 0.041768 | 0.041768 | 60,729,802 |
03 abr 2024 | 0.041010 | 0.043029 | 0.039999 | 0.040909 | 0.040909 | 70,142,172 |
02 abr 2024 | 0.044426 | 0.044426 | 0.040185 | 0.041010 | 0.041010 | 82,725,532 |
01 abr 2024 | 0.046165 | 0.047461 | 0.043148 | 0.044426 | 0.044426 | 99,903,864 |
31 mar 2024 | 0.044923 | 0.046654 | 0.044583 | 0.046165 | 0.046165 | 66,497,796 |
30 mar 2024 | 0.047086 | 0.047086 | 0.044668 | 0.044923 | 0.044923 | 64,791,794 |
29 mar 2024 | 0.046694 | 0.047410 | 0.045118 | 0.047086 | 0.047086 | 94,585,282 |
28 mar 2024 | 0.044333 | 0.047906 | 0.042926 | 0.046694 | 0.046694 | 110,571,566 |
27 mar 2024 | 0.044985 | 0.046267 | 0.043102 | 0.044333 | 0.044333 | 120,764,891 |
26 mar 2024 | 0.044756 | 0.046103 | 0.043704 | 0.044985 | 0.044985 | 85,272,691 |
25 mar 2024 | 0.042557 | 0.045107 | 0.042344 | 0.044756 | 0.044756 | 79,702,765 |
24 mar 2024 | 0.041085 | 0.042730 | 0.040921 | 0.042557 | 0.042557 | 53,689,028 |
23 mar 2024 | 0.040333 | 0.042010 | 0.039902 | 0.041085 | 0.041085 | 49,116,162 |
22 mar 2024 | 0.041571 | 0.042388 | 0.039333 | 0.040333 | 0.040333 | 72,442,736 |
21 mar 2024 | 0.042434 | 0.042774 | 0.040518 | 0.041571 | 0.041571 | 75,288,681 |
20 mar 2024 | 0.037936 | 0.042512 | 0.036786 | 0.042434 | 0.042434 | 97,808,546 |
19 mar 2024 | 0.040769 | 0.041051 | 0.036727 | 0.037937 | 0.037937 | 129,580,452 |
18 mar 2024 | 0.042083 | 0.042322 | 0.039073 | 0.040769 | 0.040769 | 90,184,894 |
17 mar 2024 | 0.040471 | 0.042877 | 0.038430 | 0.042083 | 0.042083 | 93,151,129 |
16 mar 2024 | 0.044564 | 0.045197 | 0.039535 | 0.040471 | 0.040471 | 94,163,812 |
15 mar 2024 | 0.047270 | 0.047645 | 0.041703 | 0.044564 | 0.044564 | 134,636,210 |
14 mar 2024 | 0.049182 | 0.049334 | 0.045069 | 0.047270 | 0.047270 | 120,330,949 |
13 mar 2024 | 0.048724 | 0.050069 | 0.047921 | 0.049182 | 0.049182 | 114,395,415 |
12 mar 2024 | 0.050340 | 0.051207 | 0.046538 | 0.048724 | 0.048724 | 129,661,800 |
11 mar 2024 | 0.047988 | 0.050519 | 0.046236 | 0.050340 | 0.050340 | 137,095,088 |
10 mar 2024 | 0.049396 | 0.049717 | 0.047007 | 0.047989 | 0.047989 | 93,981,395 |
09 mar 2024 | 0.047424 | 0.050551 | 0.047244 | 0.049396 | 0.049396 | 124,519,205 |
08 mar 2024 | 0.048439 | 0.048731 | 0.045657 | 0.047424 | 0.047424 | 99,594,449 |
07 mar 2024 | 0.046960 | 0.048614 | 0.046259 | 0.048440 | 0.048440 | 111,956,245 |
06 mar 2024 | 0.044396 | 0.047414 | 0.042858 | 0.046960 | 0.046960 | 130,434,333 |
05 mar 2024 | 0.049513 | 0.049805 | 0.039935 | 0.044404 | 0.044404 | 233,178,477 |
04 mar 2024 | 0.049047 | 0.052614 | 0.048181 | 0.049509 | 0.049509 | 191,398,556 |
03 mar 2024 | 0.051409 | 0.051409 | 0.046981 | 0.049031 | 0.049031 | 115,385,473 |
02 mar 2024 | 0.048888 | 0.051410 | 0.048602 | 0.051410 | 0.051410 | 131,030,412 |
01 mar 2024 | 0.047713 | 0.048953 | 0.047632 | 0.048885 | 0.048885 | 90,537,493 |
29 feb 2024 | 0.048688 | 0.050180 | 0.046371 | 0.047718 | 0.047718 | 163,915,613 |
28 feb 2024 | 0.048921 | 0.054765 | 0.045934 | 0.048700 | 0.048700 | 326,469,788 |
27 feb 2024 | 0.050622 | 0.051680 | 0.047876 | 0.048922 | 0.048922 | 165,565,726 |
26 feb 2024 | 0.044976 | 0.051411 | 0.044976 | 0.050625 | 0.050625 | 277,371,313 |
25 feb 2024 | 0.044469 | 0.045834 | 0.044140 | 0.044972 | 0.044972 | 69,124,300 |
24 feb 2024 | 0.043590 | 0.044907 | 0.042365 | 0.044469 | 0.044469 | 63,905,074 |
23 feb 2024 | 0.044893 | 0.046404 | 0.043213 | 0.043588 | 0.043588 | 98,065,087 |
22 feb 2024 | 0.043405 | 0.046680 | 0.041627 | 0.044899 | 0.044899 | 133,661,162 |
21 feb 2024 | 0.044359 | 0.044665 | 0.041217 | 0.043398 | 0.043398 | 78,080,088 |
20 feb 2024 | 0.044781 | 0.045137 | 0.041850 | 0.044360 | 0.044360 | 106,811,828 |
19 feb 2024 | 0.045560 | 0.047930 | 0.044697 | 0.044780 | 0.044780 | 134,093,206 |
18 feb 2024 | 0.045441 | 0.045980 | 0.043702 | 0.045588 | 0.045588 | 132,666,686 |
17 feb 2024 | 0.046387 | 0.047520 | 0.043340 | 0.045439 | 0.045439 | 234,408,022 |
16 feb 2024 | 0.045749 | 0.051188 | 0.044216 | 0.046396 | 0.046396 | 598,398,191 |
15 feb 2024 | 0.035885 | 0.048224 | 0.035473 | 0.045719 | 0.045719 | 696,108,134 |
14 feb 2024 | 0.032647 | 0.036111 | 0.032120 | 0.035888 | 0.035888 | 109,925,114 |
13 feb 2024 | 0.031533 | 0.032774 | 0.031009 | 0.032650 | 0.032650 | 51,331,936 |
12 feb 2024 | 0.030225 | 0.031744 | 0.029672 | 0.031543 | 0.031543 | 44,301,347 |
11 feb 2024 | 0.029704 | 0.030905 | 0.029645 | 0.030220 | 0.030220 | 39,586,114 |
10 feb 2024 | 0.029766 | 0.030094 | 0.029158 | 0.029706 | 0.029706 | 30,647,425 |
09 feb 2024 | 0.028881 | 0.029923 | 0.028876 | 0.029767 | 0.029767 | 37,727,664 |
08 feb 2024 | 0.028743 | 0.029206 | 0.028626 | 0.028881 | 0.028881 | 33,424,092 |
07 feb 2024 | 0.027984 | 0.028816 | 0.027669 | 0.028745 | 0.028745 | 28,156,909 |
06 feb 2024 | 0.027781 | 0.028273 | 0.027706 | 0.027981 | 0.027981 | 26,672,837 |
05 feb 2024 | 0.027652 | 0.028266 | 0.027208 | 0.027781 | 0.027781 | 27,795,924 |
04 feb 2024 | 0.028539 | 0.028703 | 0.027618 | 0.027652 | 0.027652 | 26,337,252 |
03 feb 2024 | 0.029319 | 0.029547 | 0.028522 | 0.028539 | 0.028539 | 26,074,953 |
02 feb 2024 | 0.028456 | 0.029326 | 0.028379 | 0.029318 | 0.029318 | 30,398,147 |
01 feb 2024 | 0.028205 | 0.028457 | 0.027522 | 0.028448 | 0.028448 | 29,460,212 |
31 ene 2024 | 0.028574 | 0.028664 | 0.027763 | 0.028206 | 0.028206 | 33,855,526 |
30 ene 2024 | 0.029051 | 0.029790 | 0.028494 | 0.028574 | 0.028574 | 37,793,865 |
29 ene 2024 | 0.028005 | 0.029122 | 0.027793 | 0.029051 | 0.029051 | 33,318,930 |
28 ene 2024 | 0.028300 | 0.028874 | 0.027949 | 0.028005 | 0.028005 | 35,643,049 |
27 ene 2024 | 0.028012 | 0.028397 | 0.027595 | 0.028302 | 0.028302 | 28,010,569 |
26 ene 2024 | 0.027067 | 0.028078 | 0.026794 | 0.028010 | 0.028010 | 38,287,468 |
25 ene 2024 | 0.027194 | 0.027248 | 0.026436 | 0.027072 | 0.027072 | 31,398,087 |
24 ene 2024 | 0.026558 | 0.027349 | 0.026491 | 0.027201 | 0.027201 | 35,405,930 |
23 ene 2024 | 0.026078 | 0.026592 | 0.025055 | 0.026554 | 0.026554 | 50,403,310 |
22 ene 2024 | 0.027958 | 0.028082 | 0.026064 | 0.026078 | 0.026078 | 40,002,630 |
21 ene 2024 | 0.028465 | 0.028672 | 0.027952 | 0.027952 | 0.027952 | 26,665,020 |
20 ene 2024 | 0.028502 | 0.028647 | 0.028056 | 0.028462 | 0.028462 | 28,215,521 |
19 ene 2024 | 0.028466 | 0.028783 | 0.026917 | 0.028501 | 0.028501 | 41,762,333 |
18 ene 2024 | 0.030059 | 0.030236 | 0.028043 | 0.028466 | 0.028466 | 41,183,571 |
17 ene 2024 | 0.030472 | 0.030696 | 0.029390 | 0.030062 | 0.030062 | 35,959,359 |
16 ene 2024 | 0.030229 | 0.030681 | 0.029852 | 0.030475 | 0.030475 | 41,852,594 |
15 ene 2024 | 0.029376 | 0.030726 | 0.029350 | 0.030228 | 0.030228 | 36,845,133 |
*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. |