Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | 0.002528 | 0.002538 | 0.002531 | 0.002537 | 0.002537 | 16 |
11 may 2024 | 0.002559 | 0.002560 | 0.002491 | 0.002496 | 0.002496 | 53 |
10 may 2024 | 0.002517 | 0.002568 | 0.002517 | 0.002559 | 0.002559 | 94 |
09 may 2024 | 0.002503 | 0.002527 | 0.002503 | 0.002517 | 0.002517 | 60 |
08 may 2024 | 0.002533 | 0.002560 | 0.002503 | 0.002503 | 0.002503 | 68 |
07 may 2024 | 0.002542 | 0.002567 | 0.002514 | 0.002533 | 0.002533 | 45 |
06 may 2024 | 0.002527 | 0.002544 | 0.002508 | 0.002542 | 0.002542 | 33 |
05 may 2024 | 0.002542 | 0.002562 | 0.002522 | 0.002527 | 0.002527 | 82 |
04 may 2024 | 0.002430 | 0.002542 | 0.002430 | 0.002542 | 0.002542 | 66 |
03 may 2024 | 0.002418 | 0.002430 | 0.002369 | 0.002430 | 0.002430 | 70 |
02 may 2024 | 0.002510 | 0.002510 | 0.002364 | 0.002418 | 0.002418 | 179 |
01 may 2024 | 0.002572 | 0.002583 | 0.002438 | 0.002510 | 0.002510 | 213 |
30 abr 2024 | 0.002600 | 0.002599 | 0.002535 | 0.002572 | 0.002572 | 52 |
29 abr 2024 | 0.002575 | 0.002617 | 0.002575 | 0.002600 | 0.002600 | 38 |
28 abr 2024 | 0.002594 | 0.002594 | 0.002553 | 0.002575 | 0.002575 | 36 |
27 abr 2024 | 0.002657 | 0.002658 | 0.002590 | 0.002594 | 0.002594 | 54 |
26 abr 2024 | 0.002668 | 0.002676 | 0.002611 | 0.002657 | 0.002657 | 140 |
25 abr 2024 | 0.002688 | 0.002725 | 0.002640 | 0.002668 | 0.002668 | 136 |
24 abr 2024 | 0.002704 | 0.002726 | 0.002689 | 0.002688 | 0.002688 | 121 |
23 abr 2024 | 0.002603 | 0.002700 | 0.002602 | 0.002704 | 0.002704 | 135 |
22 abr 2024 | 0.002577 | 0.002610 | 0.002577 | 0.002603 | 0.002603 | 59 |
21 abr 2024 | 0.002527 | 0.002580 | 0.002503 | 0.002577 | 0.002577 | 67 |
20 abr 2024 | 0.002491 | 0.002530 | 0.002428 | 0.002527 | 0.002527 | 164 |
19 abr 2024 | 0.002427 | 0.002490 | 0.002399 | 0.002491 | 0.002491 | 196 |
18 abr 2024 | 0.002471 | 0.002499 | 0.002358 | 0.002427 | 0.002427 | 236 |
17 abr 2024 | 0.002502 | 0.002504 | 0.002397 | 0.002471 | 0.002471 | 281 |
16 abr 2024 | 0.002582 | 0.002632 | 0.002491 | 0.002502 | 0.002502 | 587 |
15 abr 2024 | 0.002547 | 0.002582 | 0.002481 | 0.002582 | 0.002582 | 262 |
14 abr 2024 | 0.002681 | 0.002688 | 0.002408 | 0.002547 | 0.002547 | 457 |
13 abr 2024 | 0.002709 | 0.002786 | 0.002647 | 0.002681 | 0.002681 | 237 |
12 abr 2024 | 0.002697 | 0.002719 | 0.002645 | 0.002709 | 0.002709 | 276 |
11 abr 2024 | 0.002556 | 0.002700 | 0.002563 | 0.002697 | 0.002697 | 185 |
10 abr 2024 | 0.002618 | 0.002618 | 0.002544 | 0.002556 | 0.002556 | 85 |
09 abr 2024 | 0.002582 | 0.002655 | 0.002566 | 0.002618 | 0.002618 | 81 |
08 abr 2024 | 0.002598 | 0.002604 | 0.002574 | 0.002582 | 0.002582 | 42 |
07 abr 2024 | 0.002563 | 0.002606 | 0.002556 | 0.002598 | 0.002598 | 36 |
06 abr 2024 | 0.002579 | 0.002583 | 0.002554 | 0.002563 | 0.002563 | 64 |
05 abr 2024 | 0.002466 | 0.002581 | 0.002466 | 0.002579 | 0.002579 | 123 |
04 abr 2024 | 0.002512 | 0.002512 | 0.002458 | 0.002466 | 0.002466 | 49 |
03 abr 2024 | 0.002572 | 0.002572 | 0.002512 | 0.002512 | 0.002512 | 47 |
02 abr 2024 | 0.002645 | 0.002653 | 0.002567 | 0.002572 | 0.002572 | 99 |
01 abr 2024 | 0.002647 | 0.002648 | 0.002647 | 0.002645 | 0.002645 | - |
31 mar 2024 | 0.002688 | 0.002694 | 0.002647 | 0.002647 | 0.002647 | 26 |
30 mar 2024 | 0.002569 | 0.002690 | 0.002569 | 0.002688 | 0.002688 | 114 |
29 mar 2024 | 0.002536 | 0.002568 | 0.002536 | 0.002569 | 0.002569 | 19 |
28 mar 2024 | 0.002583 | 0.002585 | 0.002534 | 0.002536 | 0.002536 | 19 |
27 mar 2024 | 0.002615 | 0.002616 | 0.002575 | 0.002583 | 0.002583 | 50 |
26 mar 2024 | 0.002512 | 0.002617 | 0.002512 | 0.002615 | 0.002615 | 96 |
25 mar 2024 | 0.002486 | 0.002512 | 0.002486 | 0.002512 | 0.002512 | 17 |
24 mar 2024 | 0.002410 | 0.002716 | 0.002410 | 0.002486 | 0.002486 | 1,624 |
23 mar 2024 | 0.002443 | 0.002526 | 0.002410 | 0.002410 | 0.002410 | 215 |
22 mar 2024 | 0.002374 | 0.002455 | 0.002375 | 0.002443 | 0.002443 | 101 |
21 mar 2024 | 0.002272 | 0.002378 | 0.002238 | 0.002374 | 0.002374 | 207 |
20 mar 2024 | 0.002529 | 0.002530 | 0.002253 | 0.002272 | 0.002272 | 646 |
19 mar 2024 | 0.002623 | 0.002658 | 0.002526 | 0.002529 | 0.002529 | 136 |
18 mar 2024 | 0.002643 | 0.002674 | 0.002573 | 0.002623 | 0.002623 | 278 |
17 mar 2024 | 0.002801 | 0.002852 | 0.002643 | 0.002643 | 0.002643 | 207 |
16 mar 2024 | 0.002712 | 0.002801 | 0.002558 | 0.002801 | 0.002801 | 325 |
15 mar 2024 | 0.002833 | 0.002833 | 0.002700 | 0.002712 | 0.002712 | 149 |
14 mar 2024 | 0.002493 | 0.002833 | 0.002493 | 0.002833 | 0.002833 | 433 |
13 mar 2024 | 0.002424 | 0.002497 | 0.002424 | 0.002493 | 0.002493 | 208 |
12 mar 2024 | 0.002437 | 0.002449 | 0.002382 | 0.002424 | 0.002424 | 131 |
11 mar 2024 | 0.002175 | 0.002716 | 0.002171 | 0.002437 | 0.002437 | 2,961 |
10 mar 2024 | 0.002172 | 0.002175 | 0.002168 | 0.002175 | 0.002175 | 21 |
09 mar 2024 | 0.002126 | 0.002176 | 0.002122 | 0.002172 | 0.002172 | 139 |
08 mar 2024 | 0.002003 | 0.002126 | 0.002003 | 0.002126 | 0.002126 | 180 |
07 mar 2024 | 0.001871 | 0.002013 | 0.001873 | 0.002003 | 0.002003 | 166 |
06 mar 2024 | 0.002026 | 0.002051 | 0.001811 | 0.001871 | 0.001871 | 390 |
05 mar 2024 | 0.001993 | 0.002046 | 0.001993 | 0.002026 | 0.002026 | 151 |
04 mar 2024 | 0.001981 | 0.002005 | 0.001981 | 0.001993 | 0.001993 | 14 |
03 mar 2024 | 0.001981 | 0.001987 | 0.001981 | 0.001981 | 0.001981 | - |
02 mar 2024 | 0.001935 | 0.001981 | 0.001934 | 0.001981 | 0.001981 | 48 |
01 mar 2024 | 0.001979 | 0.002038 | 0.001934 | 0.001935 | 0.001935 | 186 |
29 feb 2024 | 0.001908 | 0.002043 | 0.001909 | 0.001979 | 0.001979 | 136 |
28 feb 2024 | 0.001900 | 0.001930 | 0.001900 | 0.001908 | 0.001908 | 85 |
27 feb 2024 | 0.001838 | 0.001901 | 0.001838 | 0.001900 | 0.001900 | 104 |
26 feb 2024 | 0.001806 | 0.001837 | 0.001806 | 0.001838 | 0.001838 | 16 |
25 feb 2024 | 0.001792 | 0.001810 | 0.001792 | 0.001806 | 0.001806 | 5 |
24 feb 2024 | 0.001845 | 0.001847 | 0.001794 | 0.001792 | 0.001792 | 26 |
23 feb 2024 | 0.001807 | 0.001844 | 0.001807 | 0.001845 | 0.001845 | 55 |
22 feb 2024 | 0.001749 | 0.001807 | 0.001749 | 0.001807 | 0.001807 | 112 |
21 feb 2024 | 0.001742 | 0.001750 | 0.001742 | 0.001749 | 0.001749 | 26 |
20 feb 2024 | 0.001743 | 0.001754 | 0.001741 | 0.001742 | 0.001742 | 18 |
19 feb 2024 | 0.001932 | 0.001968 | 0.001744 | 0.001743 | 0.001743 | 679 |
18 feb 2024 | 0.001964 | 0.001981 | 0.001924 | 0.001932 | 0.001932 | 39 |
17 feb 2024 | 0.001857 | 0.001964 | 0.001857 | 0.001964 | 0.001964 | 460 |
16 feb 2024 | 0.001772 | 0.001892 | 0.001772 | 0.001857 | 0.001857 | 153 |
15 feb 2024 | 0.001741 | 0.001781 | 0.001741 | 0.001772 | 0.001772 | 59 |
14 feb 2024 | 0.001743 | 0.001751 | 0.001743 | 0.001741 | 0.001741 | - |
13 feb 2024 | 0.001687 | 0.001742 | 0.001687 | 0.001743 | 0.001743 | 62 |
12 feb 2024 | 0.001694 | 0.001695 | 0.001688 | 0.001687 | 0.001687 | - |
11 feb 2024 | 0.001691 | 0.001694 | 0.001658 | 0.001694 | 0.001694 | 176 |
10 feb 2024 | 0.001652 | 0.001701 | 0.001652 | 0.001691 | 0.001691 | 80 |
09 feb 2024 | 0.001592 | 0.001652 | 0.001589 | 0.001652 | 0.001652 | 94 |
08 feb 2024 | 0.001575 | 0.001592 | 0.001575 | 0.001592 | 0.001592 | 22 |
07 feb 2024 | 0.001609 | 0.001609 | 0.001577 | 0.001575 | 0.001575 | 24 |
06 feb 2024 | 0.001596 | 0.001609 | 0.001604 | 0.001609 | 0.001609 | 15 |
05 feb 2024 | 0.001578 | 0.001598 | 0.001578 | 0.001596 | 0.001596 | 20 |
04 feb 2024 | 0.001579 | 0.001581 | 0.001578 | 0.001578 | 0.001578 | 7 |
03 feb 2024 | 0.001549 | 0.001565 | 0.001545 | 0.001579 | 0.001579 | - |
*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. |