Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.004363 | 0.004405 | 0.004301 | 0.004301 | 0.004301 | 7 |
07 may 2024 | 0.004423 | 0.004504 | 0.004361 | 0.004363 | 0.004363 | - |
06 may 2024 | 0.004483 | 0.004584 | 0.004404 | 0.004423 | 0.004423 | - |
05 may 2024 | 0.004472 | 0.004521 | 0.004410 | 0.004483 | 0.004483 | - |
04 may 2024 | 0.004402 | 0.004510 | 0.004386 | 0.004472 | 0.004472 | - |
03 may 2024 | 0.004138 | 0.004427 | 0.004120 | 0.004402 | 0.004402 | - |
02 may 2024 | 0.004081 | 0.004168 | 0.003987 | 0.004138 | 0.004138 | - |
01 may 2024 | 0.004252 | 0.004255 | 0.003964 | 0.004081 | 0.004081 | - |
30 abr 2024 | 0.004469 | 0.004527 | 0.004148 | 0.004252 | 0.004252 | - |
29 abr 2024 | 0.004416 | 0.004491 | 0.004332 | 0.004469 | 0.004469 | - |
28 abr 2024 | 0.004440 | 0.004501 | 0.004398 | 0.004416 | 0.004416 | - |
27 abr 2024 | 0.004463 | 0.004472 | 0.004378 | 0.004440 | 0.004440 | - |
26 abr 2024 | 0.004517 | 0.004531 | 0.004436 | 0.004463 | 0.004463 | - |
25 abr 2024 | 0.005141 | 0.005176 | 0.004451 | 0.004517 | 0.004517 | 8 |
24 abr 2024 | 0.004648 | 0.005357 | 0.004648 | 0.005141 | 0.005141 | 7 |
23 abr 2024 | 0.004678 | 0.004702 | 0.004613 | 0.004648 | 0.004648 | - |
22 abr 2024 | 0.004546 | 0.004706 | 0.004520 | 0.004678 | 0.004678 | - |
21 abr 2024 | 0.004546 | 0.004599 | 0.004502 | 0.004546 | 0.004546 | - |
20 abr 2024 | 0.004470 | 0.004577 | 0.004425 | 0.004546 | 0.004546 | - |
19 abr 2024 | 0.004445 | 0.004581 | 0.004180 | 0.004470 | 0.004470 | - |
18 abr 2024 | 0.004288 | 0.004480 | 0.004262 | 0.004445 | 0.004445 | - |
17 abr 2024 | 0.004461 | 0.004509 | 0.004195 | 0.004288 | 0.004288 | - |
16 abr 2024 | 0.004439 | 0.004500 | 0.004321 | 0.004461 | 0.004461 | - |
15 abr 2024 | 0.004599 | 0.004679 | 0.004371 | 0.004439 | 0.004439 | - |
14 abr 2024 | 0.004486 | 0.004607 | 0.004356 | 0.004599 | 0.004599 | - |
13 abr 2024 | 0.004705 | 0.004752 | 0.004296 | 0.004486 | 0.004486 | - |
12 abr 2024 | 0.004907 | 0.004986 | 0.004598 | 0.004705 | 0.004705 | - |
11 abr 2024 | 0.004945 | 0.004986 | 0.004871 | 0.004907 | 0.004907 | - |
10 abr 2024 | 0.004841 | 0.004973 | 0.004732 | 0.004945 | 0.004945 | - |
09 abr 2024 | 0.005016 | 0.005021 | 0.004783 | 0.004841 | 0.004841 | - |
08 abr 2024 | 0.004857 | 0.005088 | 0.004841 | 0.005016 | 0.005016 | - |
07 abr 2024 | 0.004827 | 0.004918 | 0.004820 | 0.004857 | 0.004857 | - |
06 abr 2024 | 0.004752 | 0.004871 | 0.004727 | 0.004827 | 0.004827 | - |
05 abr 2024 | 0.004793 | 0.004806 | 0.004628 | 0.004752 | 0.004752 | - |
04 abr 2024 | 0.004625 | 0.004846 | 0.004560 | 0.004793 | 0.004793 | - |
03 abr 2024 | 0.004581 | 0.004677 | 0.004524 | 0.004625 | 0.004625 | - |
02 abr 2024 | 0.004881 | 0.004881 | 0.004526 | 0.004581 | 0.004581 | - |
01 abr 2024 | 0.004993 | 0.004993 | 0.004768 | 0.004881 | 0.004881 | - |
31 mar 2024 | 0.004876 | 0.004993 | 0.004875 | 0.004993 | 0.004993 | - |
30 mar 2024 | 0.004892 | 0.004922 | 0.004873 | 0.004876 | 0.004876 | - |
29 mar 2024 | 0.004953 | 0.004962 | 0.004841 | 0.004892 | 0.004892 | - |
28 mar 2024 | 0.004866 | 0.005008 | 0.004827 | 0.004953 | 0.004953 | - |
27 mar 2024 | 0.004902 | 0.005013 | 0.004789 | 0.004866 | 0.004866 | - |
26 mar 2024 | 0.004898 | 0.005004 | 0.004861 | 0.004902 | 0.004902 | - |
25 mar 2024 | 0.004707 | 0.004973 | 0.004651 | 0.004898 | 0.004898 | - |
24 mar 2024 | 0.004479 | 0.004731 | 0.004470 | 0.004707 | 0.004707 | - |
23 mar 2024 | 0.004450 | 0.004614 | 0.004420 | 0.004479 | 0.004479 | - |
22 mar 2024 | 0.004584 | 0.004660 | 0.004380 | 0.004450 | 0.004450 | - |
21 mar 2024 | 0.008148 | 0.008167 | 0.004574 | 0.004584 | 0.004584 | 8 |
20 mar 2024 | 0.007423 | 0.008163 | 0.007297 | 0.008148 | 0.008148 | - |
19 mar 2024 | 0.008127 | 0.008168 | 0.007393 | 0.007423 | 0.007423 | - |
18 mar 2024 | 0.008212 | 0.008262 | 0.007991 | 0.008127 | 0.008127 | - |
17 mar 2024 | 0.007843 | 0.008253 | 0.007776 | 0.008212 | 0.008212 | - |
16 mar 2024 | 0.008333 | 0.008397 | 0.007784 | 0.007843 | 0.007843 | - |
15 mar 2024 | 0.008574 | 0.008672 | 0.007935 | 0.008333 | 0.008333 | - |
14 mar 2024 | 0.008774 | 0.008845 | 0.008251 | 0.008574 | 0.008574 | - |
13 mar 2024 | 0.008576 | 0.008836 | 0.008562 | 0.008774 | 0.008774 | - |
12 mar 2024 | 0.008653 | 0.008713 | 0.008317 | 0.008576 | 0.008576 | - |
11 mar 2024 | 0.008283 | 0.008736 | 0.008136 | 0.008653 | 0.008653 | - |
10 mar 2024 | 0.008221 | 0.008400 | 0.008196 | 0.008283 | 0.008283 | - |
09 mar 2024 | 0.008203 | 0.008241 | 0.008170 | 0.008221 | 0.008221 | - |
08 mar 2024 | 0.008036 | 0.008377 | 0.007953 | 0.008203 | 0.008203 | - |
07 mar 2024 | 0.007932 | 0.008162 | 0.007886 | 0.008036 | 0.008036 | - |
06 mar 2024 | 0.007664 | 0.008107 | 0.007546 | 0.007932 | 0.007932 | - |
05 mar 2024 | 0.008204 | 0.008278 | 0.007189 | 0.007664 | 0.007664 | - |
04 mar 2024 | 0.007575 | 0.008212 | 0.007568 | 0.008204 | 0.008204 | - |
03 mar 2024 | 0.007444 | 0.007587 | 0.007375 | 0.007575 | 0.007575 | - |
02 mar 2024 | 0.007496 | 0.007496 | 0.007401 | 0.007444 | 0.007444 | - |
01 mar 2024 | 0.007358 | 0.007558 | 0.007297 | 0.007496 | 0.007496 | - |
29 feb 2024 | 0.007506 | 0.007620 | 0.007260 | 0.007358 | 0.007358 | - |
28 feb 2024 | 0.006846 | 0.007645 | 0.006809 | 0.007506 | 0.007506 | - |
27 feb 2024 | 0.006543 | 0.006905 | 0.006538 | 0.006846 | 0.006846 | - |
26 feb 2024 | 0.006206 | 0.006593 | 0.006112 | 0.006543 | 0.006543 | - |
25 feb 2024 | 0.006188 | 0.006233 | 0.006159 | 0.006206 | 0.006206 | - |
24 feb 2024 | 0.006087 | 0.006200 | 0.006072 | 0.006188 | 0.006188 | - |
23 feb 2024 | 0.006158 | 0.006177 | 0.006077 | 0.006087 | 0.006087 | - |
22 feb 2024 | 0.006222 | 0.006240 | 0.006115 | 0.006158 | 0.006158 | - |
21 feb 2024 | 0.006276 | 0.006284 | 0.006084 | 0.006222 | 0.006222 | - |
20 feb 2024 | 0.006211 | 0.006353 | 0.006094 | 0.006276 | 0.006276 | - |
19 feb 2024 | 0.006255 | 0.006298 | 0.006206 | 0.006211 | 0.006211 | - |
18 feb 2024 | 0.006200 | 0.006281 | 0.006148 | 0.006255 | 0.006255 | - |
17 feb 2024 | 0.006262 | 0.006262 | 0.006081 | 0.006200 | 0.006200 | - |
16 feb 2024 | 0.006232 | 0.006306 | 0.006199 | 0.006262 | 0.006262 | - |
15 feb 2024 | 0.006218 | 0.006339 | 0.006166 | 0.006232 | 0.006232 | - |
14 feb 2024 | 0.005971 | 0.006240 | 0.005914 | 0.006218 | 0.006218 | - |
13 feb 2024 | 0.005997 | 0.006043 | 0.005809 | 0.005971 | 0.005971 | - |
12 feb 2024 | 0.005793 | 0.006031 | 0.005735 | 0.005997 | 0.005997 | - |
11 feb 2024 | 0.005732 | 0.005825 | 0.005716 | 0.005793 | 0.005793 | - |
10 feb 2024 | 0.005658 | 0.005776 | 0.005630 | 0.005732 | 0.005732 | - |
09 feb 2024 | 0.005436 | 0.005766 | 0.005432 | 0.005658 | 0.005658 | - |
08 feb 2024 | 0.005318 | 0.005464 | 0.005318 | 0.005436 | 0.005436 | - |
07 feb 2024 | 0.005170 | 0.005321 | 0.005132 | 0.005318 | 0.005318 | - |
06 feb 2024 | 0.005119 | 0.005200 | 0.005104 | 0.005170 | 0.005170 | - |
05 feb 2024 | 0.005109 | 0.005218 | 0.005074 | 0.005119 | 0.005119 | - |
04 feb 2024 | 0.005158 | 0.005171 | 0.005091 | 0.005109 | 0.005109 | - |
03 feb 2024 | 0.005181 | 0.005202 | 0.005150 | 0.005158 | 0.005158 | - |
02 feb 2024 | 0.005168 | 0.005208 | 0.005112 | 0.005181 | 0.005181 | - |
01 feb 2024 | 0.005111 | 0.005190 | 0.005027 | 0.005168 | 0.005168 | - |
31 ene 2024 | 0.005153 | 0.005245 | 0.005078 | 0.005111 | 0.005111 | - |
30 ene 2024 | 0.005193 | 0.005256 | 0.005133 | 0.005153 | 0.005153 | - |
*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. |