Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | 0.022880 | 0.022881 | 0.022813 | 0.022813 | 0.022813 | 233 |
11 may 2024 | 0.023139 | 0.023140 | 0.022558 | 0.022594 | 0.022594 | 477 |
10 may 2024 | 0.022721 | 0.023225 | 0.022721 | 0.023139 | 0.023139 | 850 |
09 may 2024 | 0.022204 | 0.022813 | 0.022579 | 0.022721 | 0.022721 | 541 |
08 may 2024 | 0.022520 | 0.022762 | 0.022204 | 0.022204 | 0.022204 | 601 |
07 may 2024 | 0.022543 | 0.022862 | 0.022360 | 0.022520 | 0.022520 | 401 |
06 may 2024 | 0.022950 | 0.023106 | 0.022775 | 0.022543 | 0.022543 | 292 |
05 may 2024 | 0.023085 | 0.023264 | 0.022901 | 0.022950 | 0.022950 | 746 |
04 may 2024 | 0.022057 | 0.023085 | 0.022055 | 0.023085 | 0.023085 | 604 |
03 may 2024 | 0.021944 | 0.022061 | 0.021499 | 0.022057 | 0.022057 | 632 |
02 may 2024 | 0.022696 | 0.022696 | 0.021376 | 0.021944 | 0.021944 | 1,625 |
01 may 2024 | 0.023382 | 0.023473 | 0.022084 | 0.022696 | 0.022696 | 1,924 |
30 abr 2024 | 0.023562 | 0.023564 | 0.023005 | 0.023382 | 0.023382 | 469 |
29 abr 2024 | 0.023302 | 0.023706 | 0.023302 | 0.023562 | 0.023562 | 345 |
28 abr 2024 | 0.023475 | 0.023475 | 0.023099 | 0.023302 | 0.023302 | 323 |
27 abr 2024 | 0.024054 | 0.024055 | 0.023440 | 0.023475 | 0.023475 | 488 |
26 abr 2024 | 0.024086 | 0.024163 | 0.023582 | 0.024054 | 0.024054 | 1,267 |
25 abr 2024 | 0.024253 | 0.024552 | 0.023842 | 0.024086 | 0.024086 | 1,229 |
24 abr 2024 | 0.024191 | 0.024413 | 0.024118 | 0.024253 | 0.024253 | 1,088 |
23 abr 2024 | 0.022875 | 0.024215 | 0.022876 | 0.024191 | 0.024191 | 1,209 |
22 abr 2024 | 0.023079 | 0.023371 | 0.023077 | 0.022875 | 0.022875 | 522 |
21 abr 2024 | 0.022630 | 0.023103 | 0.022410 | 0.023079 | 0.023079 | 600 |
20 abr 2024 | 0.022418 | 0.022815 | 0.021801 | 0.022630 | 0.022630 | 1,465 |
19 abr 2024 | 0.021877 | 0.022420 | 0.021625 | 0.022418 | 0.022418 | 1,761 |
18 abr 2024 | 0.022229 | 0.022506 | 0.021227 | 0.021877 | 0.021877 | 2,124 |
17 abr 2024 | 0.022543 | 0.022548 | 0.021577 | 0.022229 | 0.022229 | 2,529 |
16 abr 2024 | 0.023281 | 0.023798 | 0.022435 | 0.022543 | 0.022543 | 5,289 |
15 abr 2024 | 0.022958 | 0.023283 | 0.022367 | 0.023281 | 0.023281 | 2,363 |
14 abr 2024 | 0.024169 | 0.024237 | 0.021703 | 0.022958 | 0.022958 | 4,121 |
13 abr 2024 | 0.024617 | 0.025232 | 0.023844 | 0.024169 | 0.024169 | 2,141 |
12 abr 2024 | 0.024453 | 0.024684 | 0.024011 | 0.024617 | 0.024617 | 2,504 |
11 abr 2024 | 0.023437 | 0.024489 | 0.023341 | 0.024453 | 0.024453 | 1,676 |
10 abr 2024 | 0.023959 | 0.023959 | 0.023311 | 0.023437 | 0.023437 | 779 |
09 abr 2024 | 0.023113 | 0.024251 | 0.023009 | 0.023959 | 0.023959 | 740 |
08 abr 2024 | 0.023749 | 0.023806 | 0.023500 | 0.023113 | 0.023113 | 376 |
07 abr 2024 | 0.023428 | 0.023821 | 0.023366 | 0.023749 | 0.023749 | 331 |
06 abr 2024 | 0.023586 | 0.023593 | 0.023258 | 0.023428 | 0.023428 | 588 |
05 abr 2024 | 0.022570 | 0.023652 | 0.022570 | 0.023586 | 0.023586 | 1,121 |
04 abr 2024 | 0.022852 | 0.022852 | 0.022360 | 0.022570 | 0.022570 | 445 |
03 abr 2024 | 0.023335 | 0.023335 | 0.022834 | 0.022852 | 0.022852 | 431 |
02 abr 2024 | 0.024140 | 0.024218 | 0.023291 | 0.023335 | 0.023335 | 895 |
01 abr 2024 | 0.024132 | 0.024138 | 0.024132 | 0.024140 | 0.024140 | - |
31 mar 2024 | 0.024505 | 0.024564 | 0.024132 | 0.024132 | 0.024132 | 240 |
30 mar 2024 | 0.023435 | 0.024501 | 0.023435 | 0.024505 | 0.024505 | 1,036 |
29 mar 2024 | 0.023119 | 0.023433 | 0.023119 | 0.023435 | 0.023435 | 175 |
28 mar 2024 | 0.023548 | 0.023549 | 0.023116 | 0.023119 | 0.023119 | 177 |
27 mar 2024 | 0.023822 | 0.023870 | 0.023474 | 0.023548 | 0.023548 | 458 |
26 mar 2024 | 0.022736 | 0.023845 | 0.022871 | 0.023822 | 0.023822 | 874 |
25 mar 2024 | 0.022647 | 0.022736 | 0.022644 | 0.022736 | 0.022736 | 154 |
24 mar 2024 | 0.021958 | 0.024745 | 0.021958 | 0.022647 | 0.022647 | 14,793 |
23 mar 2024 | 0.022263 | 0.023047 | 0.021958 | 0.021958 | 0.021958 | 1,956 |
22 mar 2024 | 0.021871 | 0.022376 | 0.021870 | 0.022263 | 0.022263 | 921 |
21 mar 2024 | 0.020798 | 0.021887 | 0.020492 | 0.021871 | 0.021871 | 1,906 |
20 mar 2024 | 0.023165 | 0.023167 | 0.020560 | 0.020798 | 0.020798 | 5,912 |
19 mar 2024 | 0.023815 | 0.024032 | 0.023140 | 0.023165 | 0.023165 | 1,245 |
18 mar 2024 | 0.024216 | 0.024494 | 0.023569 | 0.023815 | 0.023815 | 2,526 |
17 mar 2024 | 0.025667 | 0.026125 | 0.024216 | 0.024216 | 0.024216 | 1,899 |
16 mar 2024 | 0.024866 | 0.025667 | 0.023451 | 0.025667 | 0.025667 | 2,980 |
15 mar 2024 | 0.026067 | 0.026067 | 0.024763 | 0.024866 | 0.024866 | 1,367 |
14 mar 2024 | 0.022905 | 0.026067 | 0.022905 | 0.026067 | 0.026067 | 3,988 |
13 mar 2024 | 0.022327 | 0.022934 | 0.022324 | 0.022905 | 0.022905 | 1,912 |
12 mar 2024 | 0.022374 | 0.022598 | 0.021984 | 0.022327 | 0.022327 | 1,209 |
11 mar 2024 | 0.020092 | 0.025092 | 0.020055 | 0.022374 | 0.022374 | 27,183 |
10 mar 2024 | 0.020066 | 0.020092 | 0.020036 | 0.020092 | 0.020092 | 195 |
09 mar 2024 | 0.019594 | 0.020116 | 0.019562 | 0.020066 | 0.020066 | 1,283 |
08 mar 2024 | 0.018364 | 0.019594 | 0.018365 | 0.019594 | 0.019594 | 1,656 |
07 mar 2024 | 0.017111 | 0.018435 | 0.017111 | 0.018364 | 0.018364 | 1,519 |
06 mar 2024 | 0.018514 | 0.018731 | 0.016554 | 0.017111 | 0.017111 | 3,564 |
05 mar 2024 | 0.018044 | 0.018663 | 0.018044 | 0.018514 | 0.018514 | 1,383 |
04 mar 2024 | 0.018046 | 0.018265 | 0.018046 | 0.018044 | 0.018044 | 128 |
03 mar 2024 | 0.018043 | 0.018098 | 0.018043 | 0.018046 | 0.018046 | - |
02 mar 2024 | 0.017559 | 0.018043 | 0.017555 | 0.018043 | 0.018043 | 433 |
01 mar 2024 | 0.018037 | 0.018490 | 0.017553 | 0.017559 | 0.017559 | 1,684 |
29 feb 2024 | 0.017419 | 0.018627 | 0.017413 | 0.018037 | 0.018037 | 1,239 |
28 feb 2024 | 0.017341 | 0.017619 | 0.017341 | 0.017419 | 0.017419 | 775 |
27 feb 2024 | 0.016649 | 0.017342 | 0.016649 | 0.017341 | 0.017341 | 952 |
26 feb 2024 | 0.016477 | 0.016752 | 0.016477 | 0.016649 | 0.016649 | 142 |
25 feb 2024 | 0.016351 | 0.016512 | 0.016351 | 0.016477 | 0.016477 | 47 |
24 feb 2024 | 0.016806 | 0.016823 | 0.016352 | 0.016351 | 0.016351 | 234 |
23 feb 2024 | 0.016421 | 0.016806 | 0.016421 | 0.016806 | 0.016806 | 498 |
22 feb 2024 | 0.015882 | 0.016420 | 0.015882 | 0.016421 | 0.016421 | 1,013 |
21 feb 2024 | 0.015783 | 0.015884 | 0.015783 | 0.015882 | 0.015882 | 238 |
20 feb 2024 | 0.015643 | 0.015894 | 0.015784 | 0.015783 | 0.015783 | 168 |
19 feb 2024 | 0.017334 | 0.017658 | 0.015645 | 0.015643 | 0.015643 | 6,096 |
18 feb 2024 | 0.017616 | 0.017775 | 0.017262 | 0.017334 | 0.017334 | 346 |
17 feb 2024 | 0.016646 | 0.017620 | 0.016646 | 0.017616 | 0.017616 | 4,126 |
16 feb 2024 | 0.015983 | 0.016944 | 0.015983 | 0.016646 | 0.016646 | 1,372 |
15 feb 2024 | 0.015764 | 0.016063 | 0.015764 | 0.015983 | 0.015983 | 529 |
14 feb 2024 | 0.015834 | 0.015862 | 0.015766 | 0.015764 | 0.015764 | - |
13 feb 2024 | 0.015228 | 0.015834 | 0.015228 | 0.015834 | 0.015834 | 565 |
12 feb 2024 | 0.015237 | 0.015242 | 0.015187 | 0.015228 | 0.015228 | - |
11 feb 2024 | 0.015211 | 0.015237 | 0.014915 | 0.015237 | 0.015237 | 1,583 |
10 feb 2024 | 0.014836 | 0.015268 | 0.014836 | 0.015211 | 0.015211 | 718 |
09 feb 2024 | 0.014295 | 0.014838 | 0.014280 | 0.014836 | 0.014836 | 845 |
08 feb 2024 | 0.014112 | 0.014299 | 0.014112 | 0.014295 | 0.014295 | 201 |
07 feb 2024 | 0.014354 | 0.014354 | 0.014107 | 0.014112 | 0.014112 | 219 |
06 feb 2024 | 0.014346 | 0.014355 | 0.014331 | 0.014354 | 0.014354 | 135 |
05 feb 2024 | 0.014339 | 0.014517 | 0.014339 | 0.014346 | 0.014346 | 176 |
04 feb 2024 | 0.014346 | 0.014364 | 0.014339 | 0.014339 | 0.014339 | 65 |
03 feb 2024 | 0.014017 | 0.014164 | 0.013979 | 0.014346 | 0.014346 | - |
*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. |