Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.004832 | 0.004838 | 0.004838 | 0.004838 | 0.004838 | 25 |
12 may 2024 | 0.004727 | 0.004789 | 0.004727 | 0.004787 | 0.004787 | 61 |
11 may 2024 | 0.004843 | 0.004845 | 0.004727 | 0.004727 | 0.004727 | 100 |
10 may 2024 | 0.004782 | 0.004858 | 0.004782 | 0.004843 | 0.004843 | 178 |
09 may 2024 | 0.004749 | 0.004801 | 0.004754 | 0.004782 | 0.004782 | 114 |
08 may 2024 | 0.004804 | 0.004861 | 0.004749 | 0.004749 | 0.004749 | 129 |
07 may 2024 | 0.004821 | 0.004871 | 0.004767 | 0.004804 | 0.004804 | 85 |
06 may 2024 | 0.004801 | 0.004837 | 0.004767 | 0.004821 | 0.004821 | 62 |
05 may 2024 | 0.004831 | 0.004867 | 0.004791 | 0.004801 | 0.004801 | 156 |
04 may 2024 | 0.004637 | 0.004831 | 0.004636 | 0.004831 | 0.004831 | 126 |
03 may 2024 | 0.004641 | 0.004636 | 0.004547 | 0.004637 | 0.004637 | 133 |
02 may 2024 | 0.004841 | 0.004844 | 0.004558 | 0.004641 | 0.004641 | 344 |
01 may 2024 | 0.004924 | 0.004943 | 0.004700 | 0.004841 | 0.004841 | 410 |
30 abr 2024 | 0.004971 | 0.004969 | 0.004839 | 0.004924 | 0.004924 | 99 |
29 abr 2024 | 0.004922 | 0.005010 | 0.004922 | 0.004971 | 0.004971 | 73 |
28 abr 2024 | 0.004958 | 0.004958 | 0.004879 | 0.004922 | 0.004922 | 68 |
27 abr 2024 | 0.005095 | 0.005092 | 0.004951 | 0.004958 | 0.004958 | 103 |
26 abr 2024 | 0.005116 | 0.005131 | 0.005015 | 0.005095 | 0.005095 | 268 |
25 abr 2024 | 0.005159 | 0.005210 | 0.005064 | 0.005116 | 0.005116 | 261 |
24 abr 2024 | 0.005176 | 0.005222 | 0.005162 | 0.005159 | 0.005159 | 231 |
23 abr 2024 | 0.005014 | 0.005195 | 0.005007 | 0.005176 | 0.005176 | 259 |
22 abr 2024 | 0.004969 | 0.005032 | 0.004968 | 0.005014 | 0.005014 | 114 |
21 abr 2024 | 0.004872 | 0.004974 | 0.004824 | 0.004969 | 0.004969 | 129 |
20 abr 2024 | 0.004822 | 0.004906 | 0.004724 | 0.004872 | 0.004872 | 315 |
19 abr 2024 | 0.004694 | 0.004824 | 0.004640 | 0.004822 | 0.004822 | 379 |
18 abr 2024 | 0.004790 | 0.004848 | 0.004563 | 0.004694 | 0.004694 | 456 |
17 abr 2024 | 0.004835 | 0.004842 | 0.004653 | 0.004790 | 0.004790 | 545 |
16 abr 2024 | 0.004969 | 0.005071 | 0.004812 | 0.004835 | 0.004835 | 1,134 |
15 abr 2024 | 0.004890 | 0.004967 | 0.004764 | 0.004969 | 0.004969 | 504 |
14 abr 2024 | 0.005147 | 0.005162 | 0.004622 | 0.004890 | 0.004890 | 878 |
13 abr 2024 | 0.005201 | 0.005351 | 0.005101 | 0.005147 | 0.005147 | 456 |
12 abr 2024 | 0.005196 | 0.005234 | 0.005086 | 0.005201 | 0.005201 | 529 |
11 abr 2024 | 0.004889 | 0.005200 | 0.004936 | 0.005196 | 0.005196 | 356 |
10 abr 2024 | 0.005016 | 0.005015 | 0.004869 | 0.004889 | 0.004889 | 163 |
09 abr 2024 | 0.004961 | 0.005091 | 0.004927 | 0.005016 | 0.005016 | 155 |
08 abr 2024 | 0.004990 | 0.005002 | 0.004940 | 0.004961 | 0.004961 | 81 |
07 abr 2024 | 0.004922 | 0.005005 | 0.004909 | 0.004990 | 0.004990 | 70 |
06 abr 2024 | 0.004949 | 0.004967 | 0.004903 | 0.004922 | 0.004922 | 124 |
05 abr 2024 | 0.004750 | 0.004942 | 0.004749 | 0.004949 | 0.004949 | 235 |
04 abr 2024 | 0.004851 | 0.004851 | 0.004748 | 0.004750 | 0.004750 | 94 |
03 abr 2024 | 0.004974 | 0.004975 | 0.004848 | 0.004851 | 0.004851 | 91 |
02 abr 2024 | 0.005116 | 0.005134 | 0.004965 | 0.004974 | 0.004974 | 191 |
01 abr 2024 | 0.005127 | 0.005128 | 0.005129 | 0.005116 | 0.005116 | - |
31 mar 2024 | 0.005205 | 0.005218 | 0.005127 | 0.005127 | 0.005127 | 51 |
30 mar 2024 | 0.004977 | 0.005209 | 0.004977 | 0.005205 | 0.005205 | 220 |
29 mar 2024 | 0.004904 | 0.004972 | 0.004906 | 0.004977 | 0.004977 | 37 |
28 mar 2024 | 0.004989 | 0.005001 | 0.004902 | 0.004904 | 0.004904 | 37 |
27 mar 2024 | 0.005054 | 0.005058 | 0.004978 | 0.004989 | 0.004989 | 97 |
26 mar 2024 | 0.004856 | 0.005057 | 0.004858 | 0.005054 | 0.005054 | 186 |
25 mar 2024 | 0.004808 | 0.004855 | 0.004808 | 0.004856 | 0.004856 | 33 |
24 mar 2024 | 0.004662 | 0.005253 | 0.004662 | 0.004808 | 0.004808 | 3,141 |
23 mar 2024 | 0.004705 | 0.004891 | 0.004664 | 0.004662 | 0.004662 | 415 |
22 mar 2024 | 0.004604 | 0.004731 | 0.004597 | 0.004705 | 0.004705 | 195 |
21 mar 2024 | 0.004428 | 0.004617 | 0.004360 | 0.004604 | 0.004604 | 401 |
20 mar 2024 | 0.004907 | 0.004913 | 0.004391 | 0.004428 | 0.004428 | 1,259 |
19 mar 2024 | 0.005092 | 0.005157 | 0.004905 | 0.004907 | 0.004907 | 264 |
18 mar 2024 | 0.005128 | 0.005187 | 0.004991 | 0.005092 | 0.005092 | 540 |
17 mar 2024 | 0.005435 | 0.005532 | 0.005128 | 0.005128 | 0.005128 | 402 |
16 mar 2024 | 0.005255 | 0.005435 | 0.004967 | 0.005435 | 0.005435 | 631 |
15 mar 2024 | 0.005472 | 0.005472 | 0.005230 | 0.005255 | 0.005255 | 289 |
14 mar 2024 | 0.004827 | 0.005472 | 0.004826 | 0.005472 | 0.005472 | 837 |
13 mar 2024 | 0.004698 | 0.004836 | 0.004697 | 0.004827 | 0.004827 | 403 |
12 mar 2024 | 0.004729 | 0.004754 | 0.004630 | 0.004698 | 0.004698 | 254 |
11 mar 2024 | 0.004209 | 0.005256 | 0.004201 | 0.004729 | 0.004729 | 5,746 |
10 mar 2024 | 0.004203 | 0.004209 | 0.004197 | 0.004209 | 0.004209 | 41 |
09 mar 2024 | 0.004114 | 0.004220 | 0.004096 | 0.004203 | 0.004203 | 269 |
08 mar 2024 | 0.003886 | 0.004114 | 0.003875 | 0.004114 | 0.004114 | 348 |
07 mar 2024 | 0.003656 | 0.003925 | 0.003660 | 0.003886 | 0.003886 | 322 |
06 mar 2024 | 0.003952 | 0.004002 | 0.003537 | 0.003656 | 0.003656 | 761 |
05 mar 2024 | 0.003865 | 0.003977 | 0.003865 | 0.003952 | 0.003952 | 295 |
04 mar 2024 | 0.003837 | 0.003884 | 0.003837 | 0.003865 | 0.003865 | 27 |
03 mar 2024 | 0.003837 | 0.003848 | 0.003837 | 0.003837 | 0.003837 | - |
02 mar 2024 | 0.003758 | 0.003837 | 0.003757 | 0.003837 | 0.003837 | 92 |
01 mar 2024 | 0.003859 | 0.003962 | 0.003758 | 0.003758 | 0.003758 | 361 |
29 feb 2024 | 0.003698 | 0.003983 | 0.003704 | 0.003859 | 0.003859 | 265 |
28 feb 2024 | 0.003685 | 0.003744 | 0.003685 | 0.003698 | 0.003698 | 165 |
27 feb 2024 | 0.003547 | 0.003687 | 0.003547 | 0.003685 | 0.003685 | 202 |
26 feb 2024 | 0.003494 | 0.003547 | 0.003494 | 0.003547 | 0.003547 | 30 |
25 feb 2024 | 0.003467 | 0.003501 | 0.003467 | 0.003494 | 0.003494 | 10 |
24 feb 2024 | 0.003562 | 0.003559 | 0.003464 | 0.003467 | 0.003467 | 50 |
23 feb 2024 | 0.003485 | 0.003562 | 0.003485 | 0.003562 | 0.003562 | 105 |
22 feb 2024 | 0.003370 | 0.003486 | 0.003370 | 0.003485 | 0.003485 | 215 |
21 feb 2024 | 0.003358 | 0.003371 | 0.003358 | 0.003370 | 0.003370 | 50 |
20 feb 2024 | 0.003362 | 0.003379 | 0.003353 | 0.003358 | 0.003358 | 36 |
19 feb 2024 | 0.003728 | 0.003801 | 0.003368 | 0.003362 | 0.003362 | 1,310 |
18 feb 2024 | 0.003789 | 0.003823 | 0.003713 | 0.003728 | 0.003728 | 75 |
17 feb 2024 | 0.003585 | 0.003788 | 0.003585 | 0.003789 | 0.003789 | 887 |
16 feb 2024 | 0.003427 | 0.003652 | 0.003427 | 0.003585 | 0.003585 | 295 |
15 feb 2024 | 0.003397 | 0.003452 | 0.003397 | 0.003427 | 0.003427 | 113 |
14 feb 2024 | 0.003372 | 0.003415 | 0.003401 | 0.003397 | 0.003397 | - |
13 feb 2024 | 0.003268 | 0.003369 | 0.003268 | 0.003372 | 0.003372 | 120 |
12 feb 2024 | 0.003279 | 0.003280 | 0.003268 | 0.003268 | 0.003268 | - |
11 feb 2024 | 0.003273 | 0.003279 | 0.003209 | 0.003279 | 0.003279 | 341 |
10 feb 2024 | 0.003208 | 0.003293 | 0.003208 | 0.003273 | 0.003273 | 154 |
09 feb 2024 | 0.003082 | 0.003212 | 0.003076 | 0.003208 | 0.003208 | 183 |
08 feb 2024 | 0.003041 | 0.003083 | 0.003041 | 0.003082 | 0.003082 | 43 |
07 feb 2024 | 0.003111 | 0.003111 | 0.003046 | 0.003041 | 0.003041 | 47 |
06 feb 2024 | 0.003097 | 0.003111 | 0.003104 | 0.003111 | 0.003111 | 29 |
05 feb 2024 | 0.003057 | 0.003095 | 0.003057 | 0.003097 | 0.003097 | 38 |
04 feb 2024 | 0.003058 | 0.003062 | 0.003057 | 0.003057 | 0.003057 | 14 |
*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. |