Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 0.055640 | 0.056536 | 0.055404 | 0.055404 | 0.055404 | 12,021 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 0.060206 | 0.063251 | 0.053953 | 0.055928 | 0.055928 | 13,511 |
26 mar 2024 | 0.058496 | 0.061590 | 0.055950 | 0.060203 | 0.060203 | 15,531 |
25 mar 2024 | 0.055765 | 0.059021 | 0.053420 | 0.058490 | 0.058490 | 13,331 |
24 mar 2024 | 0.053625 | 0.056523 | 0.053306 | 0.055767 | 0.055767 | 12,624 |
23 mar 2024 | 0.053663 | 0.066153 | 0.052839 | 0.053647 | 0.053647 | 24,279 |
22 mar 2024 | 0.053531 | 0.056733 | 0.050009 | 0.053734 | 0.053734 | 13,768 |
21 mar 2024 | 0.051495 | 0.056669 | 0.051478 | 0.053493 | 0.053493 | 15,716 |
20 mar 2024 | 0.049694 | 0.051933 | 0.046336 | 0.051495 | 0.051495 | 13,637 |
19 mar 2024 | 0.051216 | 0.051372 | 0.044881 | 0.049694 | 0.049694 | 15,822 |
18 mar 2024 | 0.051806 | 0.052408 | 0.048419 | 0.051216 | 0.051216 | 14,797 |
17 mar 2024 | 0.053039 | 0.055855 | 0.048760 | 0.051770 | 0.051770 | 13,701 |
16 mar 2024 | 0.054175 | 0.055121 | 0.052546 | 0.053034 | 0.053034 | 14,398 |
15 mar 2024 | 0.058960 | 0.059224 | 0.041919 | 0.054175 | 0.054175 | 42,339 |
14 mar 2024 | 0.059404 | 0.059610 | 0.054434 | 0.058964 | 0.058964 | 19,580 |
13 mar 2024 | 0.056371 | 0.063938 | 0.055557 | 0.059142 | 0.059142 | 14,141 |
12 mar 2024 | 0.059653 | 0.063973 | 0.055427 | 0.056394 | 0.056394 | 20,151 |
11 mar 2024 | 0.058684 | 0.062040 | 0.056293 | 0.059655 | 0.059655 | 17,510 |
10 mar 2024 | 0.060822 | 0.062888 | 0.057121 | 0.058665 | 0.058665 | 32,704 |
09 mar 2024 | 0.056993 | 0.063816 | 0.052426 | 0.060822 | 0.060822 | 20,573 |
08 mar 2024 | 0.055473 | 0.060152 | 0.055310 | 0.056975 | 0.056975 | 12,901 |
07 mar 2024 | 0.058588 | 0.059025 | 0.053540 | 0.055528 | 0.055528 | 13,819 |
06 mar 2024 | 0.056603 | 0.060299 | 0.054936 | 0.058551 | 0.058551 | 16,819 |
05 mar 2024 | 0.065926 | 0.066013 | 0.051513 | 0.056603 | 0.056603 | 20,756 |
04 mar 2024 | 0.052836 | 0.068129 | 0.051315 | 0.065899 | 0.065899 | 27,643 |
03 mar 2024 | 0.052128 | 0.052983 | 0.049238 | 0.052859 | 0.052859 | 17,170 |
02 mar 2024 | 0.055065 | 0.056124 | 0.046391 | 0.052150 | 0.052150 | 22,673 |
01 mar 2024 | 0.056489 | 0.057738 | 0.053276 | 0.055111 | 0.055111 | 13,472 |
29 feb 2024 | 0.055991 | 0.059460 | 0.053223 | 0.056576 | 0.056576 | 15,257 |
28 feb 2024 | 0.056774 | 0.064369 | 0.052358 | 0.056026 | 0.056026 | 27,877 |
27 feb 2024 | 0.055740 | 0.062417 | 0.055591 | 0.056756 | 0.056756 | 15,546 |
26 feb 2024 | 0.056222 | 0.059201 | 0.054559 | 0.055770 | 0.055770 | 14,035 |
25 feb 2024 | 0.055032 | 0.056872 | 0.054567 | 0.056222 | 0.056222 | 12,433 |
24 feb 2024 | 0.054766 | 0.055969 | 0.054160 | 0.055039 | 0.055039 | 11,274 |
23 feb 2024 | 0.053861 | 0.058451 | 0.053523 | 0.054749 | 0.054749 | 14,547 |
22 feb 2024 | 0.051992 | 0.055839 | 0.050847 | 0.053835 | 0.053835 | 12,822 |
21 feb 2024 | 0.054499 | 0.055316 | 0.051333 | 0.051952 | 0.051952 | 12,058 |
20 feb 2024 | 0.056001 | 0.056893 | 0.053659 | 0.054518 | 0.054518 | 13,007 |
19 feb 2024 | 0.054797 | 0.057950 | 0.054400 | 0.056001 | 0.056001 | 18,321 |
18 feb 2024 | 0.055913 | 0.056942 | 0.053266 | 0.054797 | 0.054797 | 13,952 |
17 feb 2024 | 0.053183 | 0.056713 | 0.051315 | 0.055874 | 0.055874 | 18,934 |
16 feb 2024 | 0.049723 | 0.053242 | 0.048591 | 0.053219 | 0.053219 | 11,800 |
15 feb 2024 | 0.049136 | 0.050202 | 0.048507 | 0.049742 | 0.049742 | 10,491 |
14 feb 2024 | 0.045918 | 0.050739 | 0.045204 | 0.049139 | 0.049139 | 13,281 |
13 feb 2024 | 0.046022 | 0.046614 | 0.042481 | 0.046062 | 0.046062 | 10,851 |
12 feb 2024 | 0.044455 | 0.048902 | 0.044073 | 0.047007 | 0.047007 | 11,586 |
11 feb 2024 | 0.043220 | 0.044586 | 0.041502 | 0.044404 | 0.044404 | 9,375 |
10 feb 2024 | 0.042060 | 0.043545 | 0.040566 | 0.043257 | 0.043257 | 9,907 |
09 feb 2024 | 0.039425 | 0.042409 | 0.039255 | 0.042056 | 0.042056 | 9,200 |
08 feb 2024 | 0.040175 | 0.041225 | 0.039247 | 0.039416 | 0.039416 | 8,765 |
07 feb 2024 | 0.039196 | 0.040176 | 0.038866 | 0.040176 | 0.040176 | 7,893 |
06 feb 2024 | 0.038502 | 0.039409 | 0.038141 | 0.039219 | 0.039219 | 8,213 |
05 feb 2024 | 0.038678 | 0.039853 | 0.036942 | 0.038487 | 0.038487 | 9,033 |
04 feb 2024 | 0.039122 | 0.040002 | 0.038347 | 0.038669 | 0.038669 | 8,618 |
03 feb 2024 | 0.039320 | 0.039650 | 0.038818 | 0.039120 | 0.039120 | 7,715 |
02 feb 2024 | 0.039786 | 0.040174 | 0.038693 | 0.039313 | 0.039313 | 8,139 |
01 feb 2024 | 0.039279 | 0.040372 | 0.038923 | 0.039789 | 0.039789 | 7,729 |
31 ene 2024 | 0.039845 | 0.041373 | 0.038719 | 0.039289 | 0.039289 | 10,685 |
30 ene 2024 | 0.043144 | 0.043168 | 0.037624 | 0.039838 | 0.039838 | 12,696 |
29 ene 2024 | 0.038020 | 0.044876 | 0.037404 | 0.043144 | 0.043144 | 12,225 |
28 ene 2024 | 0.037888 | 0.046354 | 0.036145 | 0.038004 | 0.038004 | 26,441 |
27 ene 2024 | 0.036051 | 0.038045 | 0.035916 | 0.037888 | 0.037888 | 8,445 |
26 ene 2024 | 0.034815 | 0.036541 | 0.033361 | 0.036102 | 0.036102 | 11,206 |
25 ene 2024 | 0.038173 | 0.039302 | 0.033107 | 0.034793 | 0.034793 | 15,785 |
24 ene 2024 | 0.038461 | 0.039304 | 0.037720 | 0.038197 | 0.038197 | 8,613 |
23 ene 2024 | 0.037995 | 0.041921 | 0.036876 | 0.038470 | 0.038470 | 18,359 |
22 ene 2024 | 0.040202 | 0.040503 | 0.035842 | 0.037997 | 0.037997 | 11,165 |
21 ene 2024 | 0.039166 | 0.040980 | 0.038883 | 0.040216 | 0.040216 | 7,900 |
20 ene 2024 | 0.037127 | 0.039926 | 0.036849 | 0.039215 | 0.039215 | 9,952 |
19 ene 2024 | 0.037892 | 0.038150 | 0.034924 | 0.037107 | 0.037107 | 10,220 |
18 ene 2024 | 0.040064 | 0.040919 | 0.037743 | 0.037892 | 0.037892 | 9,042 |
17 ene 2024 | 0.037541 | 0.040901 | 0.035988 | 0.040058 | 0.040058 | 11,580 |
16 ene 2024 | 0.038241 | 0.038587 | 0.036739 | 0.037527 | 0.037527 | 10,653 |
15 ene 2024 | 0.037068 | 0.038827 | 0.036274 | 0.038245 | 0.038245 | 11,288 |
14 ene 2024 | 0.037429 | 0.038135 | 0.036232 | 0.037118 | 0.037118 | 9,521 |
13 ene 2024 | 0.038448 | 0.039259 | 0.036608 | 0.037431 | 0.037431 | 14,118 |
12 ene 2024 | 0.041088 | 0.042102 | 0.038212 | 0.038448 | 0.038448 | 12,005 |
11 ene 2024 | 0.040686 | 0.042613 | 0.039228 | 0.041106 | 0.041106 | 12,352 |
10 ene 2024 | 0.040561 | 0.041351 | 0.039041 | 0.040711 | 0.040711 | 12,318 |
09 ene 2024 | 0.043777 | 0.045243 | 0.038993 | 0.040583 | 0.040583 | 14,665 |
08 ene 2024 | 0.043794 | 0.047345 | 0.042788 | 0.043781 | 0.043781 | 32,587 |
07 ene 2024 | 0.044115 | 0.045764 | 0.042268 | 0.043802 | 0.043802 | 15,416 |
06 ene 2024 | 0.046021 | 0.049908 | 0.041581 | 0.044113 | 0.044113 | 22,698 |
05 ene 2024 | 0.044725 | 0.046474 | 0.042866 | 0.046002 | 0.046002 | 12,553 |
04 ene 2024 | 0.045106 | 0.047853 | 0.044521 | 0.044742 | 0.044742 | 9,986 |
03 ene 2024 | 0.049742 | 0.050703 | 0.044567 | 0.045095 | 0.045095 | 14,647 |
02 ene 2024 | 0.048516 | 0.050186 | 0.046119 | 0.049721 | 0.049721 | 22,014 |
01 ene 2024 | 0.044810 | 0.048872 | 0.044063 | 0.048823 | 0.048823 | 11,596 |
31 dic 2023 | 0.044476 | 0.045420 | 0.043231 | 0.044783 | 0.044783 | 11,152 |
30 dic 2023 | 0.048028 | 0.049880 | 0.044468 | 0.044483 | 0.044483 | 9,379 |
29 dic 2023 | 0.044713 | 0.049719 | 0.041596 | 0.048012 | 0.048012 | 10,602 |
28 dic 2023 | 0.044593 | 0.047312 | 0.042546 | 0.044701 | 0.044701 | 12,705 |
27 dic 2023 | 0.047963 | 0.049167 | 0.042991 | 0.044592 | 0.044592 | 12,211 |
26 dic 2023 | 0.048412 | 0.049138 | 0.046047 | 0.047982 | 0.047982 | 14,456 |
25 dic 2023 | 0.046924 | 0.051090 | 0.045504 | 0.048424 | 0.048424 | 20,345 |
24 dic 2023 | 0.045692 | 0.052133 | 0.044043 | 0.046928 | 0.046928 | 17,105 |
23 dic 2023 | 0.044774 | 0.046346 | 0.044173 | 0.045699 | 0.045699 | 12,685 |
22 dic 2023 | 0.044333 | 0.050691 | 0.043081 | 0.044785 | 0.044785 | 29,564 |
21 dic 2023 | 0.042339 | 0.044630 | 0.042227 | 0.044321 | 0.044321 | 14,161 |
*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. |