Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.002972 | 0.002975 | 0.002899 | 0.002900 | 0.002900 | 74 |
09 may 2024 | 0.002910 | 0.002939 | 0.002910 | 0.002926 | 0.002926 | 70 |
08 may 2024 | 0.002955 | 0.002983 | 0.002910 | 0.002910 | 0.002910 | 79 |
07 may 2024 | 0.002963 | 0.002996 | 0.002932 | 0.002955 | 0.002955 | 53 |
06 may 2024 | 0.002945 | 0.002964 | 0.002922 | 0.002963 | 0.002963 | 38 |
05 may 2024 | 0.002962 | 0.002985 | 0.002938 | 0.002945 | 0.002945 | 96 |
04 may 2024 | 0.002839 | 0.002962 | 0.002840 | 0.002962 | 0.002962 | 77 |
03 may 2024 | 0.002828 | 0.002840 | 0.002770 | 0.002839 | 0.002839 | 81 |
02 may 2024 | 0.002938 | 0.002939 | 0.002768 | 0.002828 | 0.002828 | 209 |
01 may 2024 | 0.003015 | 0.003026 | 0.002855 | 0.002938 | 0.002938 | 249 |
30 abr 2024 | 0.003037 | 0.003037 | 0.002962 | 0.003015 | 0.003015 | 60 |
29 abr 2024 | 0.003007 | 0.003058 | 0.003007 | 0.003037 | 0.003037 | 45 |
28 abr 2024 | 0.003029 | 0.003029 | 0.002980 | 0.003007 | 0.003007 | 42 |
27 abr 2024 | 0.003097 | 0.003098 | 0.003025 | 0.003029 | 0.003029 | 63 |
26 abr 2024 | 0.003107 | 0.003116 | 0.003045 | 0.003097 | 0.003097 | 163 |
25 abr 2024 | 0.003128 | 0.003171 | 0.003075 | 0.003107 | 0.003107 | 159 |
24 abr 2024 | 0.003134 | 0.003160 | 0.003118 | 0.003128 | 0.003128 | 140 |
23 abr 2024 | 0.003023 | 0.003135 | 0.003022 | 0.003134 | 0.003134 | 157 |
22 abr 2024 | 0.002990 | 0.003026 | 0.002990 | 0.003023 | 0.003023 | 69 |
21 abr 2024 | 0.002932 | 0.002993 | 0.002903 | 0.002990 | 0.002990 | 78 |
20 abr 2024 | 0.002910 | 0.002954 | 0.002835 | 0.002932 | 0.002932 | 190 |
19 abr 2024 | 0.002833 | 0.002910 | 0.002801 | 0.002910 | 0.002910 | 229 |
18 abr 2024 | 0.002892 | 0.002929 | 0.002752 | 0.002833 | 0.002833 | 275 |
17 abr 2024 | 0.002931 | 0.002933 | 0.002806 | 0.002892 | 0.002892 | 329 |
16 abr 2024 | 0.003022 | 0.003085 | 0.002917 | 0.002931 | 0.002931 | 688 |
15 abr 2024 | 0.002977 | 0.003021 | 0.002896 | 0.003022 | 0.003022 | 307 |
14 abr 2024 | 0.003133 | 0.003142 | 0.002814 | 0.002977 | 0.002977 | 534 |
13 abr 2024 | 0.003171 | 0.003264 | 0.003097 | 0.003133 | 0.003133 | 278 |
12 abr 2024 | 0.003148 | 0.003174 | 0.003092 | 0.003171 | 0.003171 | 323 |
11 abr 2024 | 0.002984 | 0.003152 | 0.002997 | 0.003148 | 0.003148 | 216 |
10 abr 2024 | 0.003051 | 0.003050 | 0.002970 | 0.002984 | 0.002984 | 99 |
09 abr 2024 | 0.003009 | 0.003096 | 0.002992 | 0.003051 | 0.003051 | 94 |
08 abr 2024 | 0.003028 | 0.003034 | 0.002998 | 0.003009 | 0.003009 | 49 |
07 abr 2024 | 0.002987 | 0.003037 | 0.002979 | 0.003028 | 0.003028 | 42 |
06 abr 2024 | 0.003008 | 0.003013 | 0.002977 | 0.002987 | 0.002987 | 75 |
05 abr 2024 | 0.002878 | 0.003010 | 0.002879 | 0.003008 | 0.003008 | 143 |
04 abr 2024 | 0.002934 | 0.002934 | 0.002869 | 0.002878 | 0.002878 | 57 |
03 abr 2024 | 0.003006 | 0.003007 | 0.002932 | 0.002934 | 0.002934 | 55 |
02 abr 2024 | 0.003097 | 0.003106 | 0.002999 | 0.003006 | 0.003006 | 115 |
01 abr 2024 | 0.003094 | 0.003095 | 0.003094 | 0.003097 | 0.003097 | - |
31 mar 2024 | 0.003142 | 0.003150 | 0.003094 | 0.003094 | 0.003094 | 31 |
30 mar 2024 | 0.003004 | 0.003146 | 0.003006 | 0.003142 | 0.003142 | 133 |
29 mar 2024 | 0.002958 | 0.002997 | 0.002959 | 0.003004 | 0.003004 | 22 |
28 mar 2024 | 0.003011 | 0.003013 | 0.002957 | 0.002958 | 0.002958 | 23 |
27 mar 2024 | 0.003049 | 0.003051 | 0.003002 | 0.003011 | 0.003011 | 59 |
26 mar 2024 | 0.002928 | 0.003051 | 0.002929 | 0.003049 | 0.003049 | 112 |
25 mar 2024 | 0.002885 | 0.002927 | 0.002884 | 0.002928 | 0.002928 | 20 |
24 mar 2024 | 0.002797 | 0.003152 | 0.002797 | 0.002885 | 0.002885 | 1,885 |
23 mar 2024 | 0.002847 | 0.002945 | 0.002798 | 0.002797 | 0.002797 | 249 |
22 mar 2024 | 0.002778 | 0.002862 | 0.002779 | 0.002847 | 0.002847 | 118 |
21 mar 2024 | 0.002660 | 0.002784 | 0.002619 | 0.002778 | 0.002778 | 242 |
20 mar 2024 | 0.002960 | 0.002961 | 0.002634 | 0.002660 | 0.002660 | 756 |
19 mar 2024 | 0.003068 | 0.003108 | 0.002957 | 0.002960 | 0.002960 | 159 |
18 mar 2024 | 0.003090 | 0.003126 | 0.003005 | 0.003068 | 0.003068 | 325 |
17 mar 2024 | 0.003275 | 0.003334 | 0.003090 | 0.003090 | 0.003090 | 242 |
16 mar 2024 | 0.003176 | 0.003275 | 0.002993 | 0.003275 | 0.003275 | 380 |
15 mar 2024 | 0.003311 | 0.003311 | 0.003162 | 0.003176 | 0.003176 | 175 |
14 mar 2024 | 0.002919 | 0.003311 | 0.002918 | 0.003311 | 0.003311 | 507 |
13 mar 2024 | 0.002843 | 0.002923 | 0.002843 | 0.002919 | 0.002919 | 244 |
12 mar 2024 | 0.002863 | 0.002874 | 0.002796 | 0.002843 | 0.002843 | 154 |
11 mar 2024 | 0.002555 | 0.003191 | 0.002550 | 0.002863 | 0.002863 | 3,479 |
10 mar 2024 | 0.002552 | 0.002555 | 0.002548 | 0.002555 | 0.002555 | 25 |
09 mar 2024 | 0.002487 | 0.002558 | 0.002490 | 0.002552 | 0.002552 | 163 |
08 mar 2024 | 0.002341 | 0.002487 | 0.002340 | 0.002487 | 0.002487 | 210 |
07 mar 2024 | 0.002190 | 0.002355 | 0.002191 | 0.002341 | 0.002341 | 194 |
06 mar 2024 | 0.002369 | 0.002398 | 0.002119 | 0.002190 | 0.002190 | 456 |
05 mar 2024 | 0.002327 | 0.002391 | 0.002327 | 0.002369 | 0.002369 | 177 |
04 mar 2024 | 0.002312 | 0.002340 | 0.002312 | 0.002327 | 0.002327 | 17 |
03 mar 2024 | 0.002312 | 0.002319 | 0.002312 | 0.002312 | 0.002312 | - |
02 mar 2024 | 0.002261 | 0.002312 | 0.002260 | 0.002312 | 0.002312 | 56 |
01 mar 2024 | 0.002312 | 0.002382 | 0.002260 | 0.002261 | 0.002261 | 217 |
29 feb 2024 | 0.002232 | 0.002387 | 0.002232 | 0.002312 | 0.002312 | 159 |
28 feb 2024 | 0.002221 | 0.002255 | 0.002221 | 0.002232 | 0.002232 | 99 |
27 feb 2024 | 0.002152 | 0.002222 | 0.002152 | 0.002221 | 0.002221 | 122 |
26 feb 2024 | 0.002114 | 0.002151 | 0.002114 | 0.002152 | 0.002152 | 18 |
25 feb 2024 | 0.002098 | 0.002119 | 0.002098 | 0.002114 | 0.002114 | 6 |
24 feb 2024 | 0.002158 | 0.002160 | 0.002100 | 0.002098 | 0.002098 | 30 |
23 feb 2024 | 0.002111 | 0.002158 | 0.002111 | 0.002158 | 0.002158 | 64 |
22 feb 2024 | 0.002043 | 0.002111 | 0.002043 | 0.002111 | 0.002111 | 130 |
21 feb 2024 | 0.002035 | 0.002043 | 0.002035 | 0.002043 | 0.002043 | 31 |
20 feb 2024 | 0.002038 | 0.002051 | 0.002034 | 0.002035 | 0.002035 | 22 |
19 feb 2024 | 0.002259 | 0.002301 | 0.002039 | 0.002038 | 0.002038 | 794 |
18 feb 2024 | 0.002296 | 0.002317 | 0.002250 | 0.002259 | 0.002259 | 45 |
17 feb 2024 | 0.002171 | 0.002297 | 0.002171 | 0.002296 | 0.002296 | 538 |
16 feb 2024 | 0.002075 | 0.002209 | 0.002075 | 0.002171 | 0.002171 | 179 |
15 feb 2024 | 0.002047 | 0.002088 | 0.002047 | 0.002075 | 0.002075 | 69 |
14 feb 2024 | 0.002043 | 0.002058 | 0.002048 | 0.002047 | 0.002047 | - |
13 feb 2024 | 0.001975 | 0.002042 | 0.001975 | 0.002043 | 0.002043 | 73 |
12 feb 2024 | 0.001984 | 0.001984 | 0.001977 | 0.001975 | 0.001975 | - |
11 feb 2024 | 0.001980 | 0.001984 | 0.001942 | 0.001984 | 0.001984 | 206 |
10 feb 2024 | 0.001934 | 0.001991 | 0.001934 | 0.001980 | 0.001980 | 93 |
09 feb 2024 | 0.001865 | 0.001935 | 0.001863 | 0.001934 | 0.001934 | 110 |
08 feb 2024 | 0.001846 | 0.001866 | 0.001846 | 0.001865 | 0.001865 | 26 |
07 feb 2024 | 0.001877 | 0.001877 | 0.001846 | 0.001846 | 0.001846 | 29 |
06 feb 2024 | 0.001869 | 0.001877 | 0.001874 | 0.001877 | 0.001877 | 18 |
05 feb 2024 | 0.001846 | 0.001868 | 0.001846 | 0.001869 | 0.001869 | 23 |
04 feb 2024 | 0.001847 | 0.001850 | 0.001846 | 0.001846 | 0.001846 | 8 |
03 feb 2024 | 0.001815 | 0.001835 | 0.001811 | 0.001847 | 0.001847 | - |
02 feb 2024 | 0.001862 | 0.001862 | 0.001826 | 0.001815 | 0.001815 | 30 |
01 feb 2024 | 0.001884 | 0.001884 | 0.001849 | 0.001862 | 0.001862 | 32 |
*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. |