Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 may 2024 | 0.487043 | 0.488489 | 0.487043 | 0.488202 | 0.488202 | 9,760 |
10 may 2024 | 0.488638 | 0.499778 | 0.488638 | 0.498026 | 0.498026 | 18,292 |
09 may 2024 | 0.484253 | 0.491381 | 0.484935 | 0.488638 | 0.488638 | 11,633 |
08 may 2024 | 0.489715 | 0.495871 | 0.484263 | 0.484253 | 0.484253 | 13,111 |
07 may 2024 | 0.489779 | 0.496478 | 0.486236 | 0.489715 | 0.489715 | 8,711 |
06 may 2024 | 0.485381 | 0.488657 | 0.481649 | 0.489779 | 0.489779 | 6,348 |
05 may 2024 | 0.488195 | 0.492019 | 0.484337 | 0.485381 | 0.485381 | 15,769 |
04 may 2024 | 0.466571 | 0.488200 | 0.467400 | 0.488195 | 0.488195 | 12,768 |
03 may 2024 | 0.470553 | 0.466562 | 0.461014 | 0.466571 | 0.466571 | 13,369 |
02 may 2024 | 0.494394 | 0.494530 | 0.466267 | 0.470553 | 0.470553 | 34,846 |
01 may 2024 | 0.504978 | 0.508361 | 0.480202 | 0.494394 | 0.494394 | 41,911 |
30 abr 2024 | 0.514458 | 0.514747 | 0.493081 | 0.504978 | 0.504978 | 10,130 |
29 abr 2024 | 0.508428 | 0.516473 | 0.508428 | 0.514458 | 0.514458 | 7,541 |
28 abr 2024 | 0.512204 | 0.512204 | 0.504016 | 0.508428 | 0.508428 | 7,049 |
27 abr 2024 | 0.517073 | 0.517106 | 0.511437 | 0.512204 | 0.512204 | 10,657 |
26 abr 2024 | 0.516207 | 0.518213 | 0.506236 | 0.517073 | 0.517073 | 27,236 |
25 abr 2024 | 0.517990 | 0.525038 | 0.510824 | 0.516207 | 0.516207 | 26,348 |
24 abr 2024 | 0.517025 | 0.521517 | 0.515338 | 0.517990 | 0.517990 | 23,234 |
23 abr 2024 | 0.498154 | 0.517213 | 0.498347 | 0.517025 | 0.517025 | 25,842 |
22 abr 2024 | 0.492938 | 0.499179 | 0.492909 | 0.498154 | 0.498154 | 11,372 |
21 abr 2024 | 0.483327 | 0.493468 | 0.478625 | 0.492938 | 0.492938 | 12,826 |
20 abr 2024 | 0.478903 | 0.486991 | 0.462761 | 0.483327 | 0.483327 | 31,299 |
19 abr 2024 | 0.466465 | 0.478959 | 0.461105 | 0.478903 | 0.478903 | 37,617 |
18 abr 2024 | 0.475170 | 0.480242 | 0.452437 | 0.466465 | 0.466465 | 45,283 |
17 abr 2024 | 0.480319 | 0.480574 | 0.460893 | 0.475170 | 0.475170 | 54,056 |
16 abr 2024 | 0.493208 | 0.506048 | 0.478112 | 0.480319 | 0.480319 | 112,689 |
15 abr 2024 | 0.486255 | 0.493005 | 0.473753 | 0.493208 | 0.493208 | 50,054 |
14 abr 2024 | 0.511874 | 0.513323 | 0.459675 | 0.486255 | 0.486255 | 87,279 |
13 abr 2024 | 0.521109 | 0.534293 | 0.504821 | 0.511874 | 0.511874 | 45,337 |
12 abr 2024 | 0.517141 | 0.521383 | 0.507742 | 0.521109 | 0.521109 | 53,009 |
11 abr 2024 | 0.491892 | 0.517835 | 0.491969 | 0.517141 | 0.517141 | 35,438 |
10 abr 2024 | 0.503109 | 0.503006 | 0.488865 | 0.491892 | 0.491892 | 16,350 |
09 abr 2024 | 0.494377 | 0.509113 | 0.492125 | 0.503109 | 0.503109 | 15,539 |
08 abr 2024 | 0.497828 | 0.499009 | 0.492573 | 0.494377 | 0.494377 | 8,036 |
07 abr 2024 | 0.491067 | 0.499329 | 0.489765 | 0.497828 | 0.497828 | 6,934 |
06 abr 2024 | 0.493234 | 0.493052 | 0.487572 | 0.491067 | 0.491067 | 12,325 |
05 abr 2024 | 0.472838 | 0.495841 | 0.472886 | 0.493234 | 0.493234 | 23,445 |
04 abr 2024 | 0.478793 | 0.478636 | 0.468481 | 0.472838 | 0.472838 | 9,327 |
03 abr 2024 | 0.489228 | 0.489089 | 0.478627 | 0.478793 | 0.478793 | 9,028 |
02 abr 2024 | 0.506130 | 0.506931 | 0.488478 | 0.489228 | 0.489228 | 18,772 |
01 abr 2024 | 0.505802 | 0.505936 | 0.506102 | 0.506130 | 0.506130 | - |
31 mar 2024 | 0.513576 | 0.514829 | 0.505802 | 0.505802 | 0.505802 | 5,035 |
30 mar 2024 | 0.491043 | 0.513565 | 0.491155 | 0.513576 | 0.513576 | 21,707 |
29 mar 2024 | 0.484009 | 0.490899 | 0.484006 | 0.491043 | 0.491043 | 3,666 |
28 mar 2024 | 0.494300 | 0.494329 | 0.483829 | 0.484009 | 0.484009 | 3,701 |
27 mar 2024 | 0.500228 | 0.500664 | 0.492806 | 0.494300 | 0.494300 | 9,610 |
26 mar 2024 | 0.478749 | 0.500751 | 0.478956 | 0.500228 | 0.500228 | 18,361 |
25 mar 2024 | 0.474374 | 0.478275 | 0.474328 | 0.478749 | 0.478749 | 3,252 |
24 mar 2024 | 0.459916 | 0.518303 | 0.459916 | 0.474374 | 0.474374 | 309,861 |
23 mar 2024 | 0.468920 | 0.482567 | 0.459761 | 0.459916 | 0.459916 | 40,970 |
22 mar 2024 | 0.457989 | 0.471594 | 0.458031 | 0.468920 | 0.468920 | 19,396 |
21 mar 2024 | 0.436326 | 0.459965 | 0.431306 | 0.457989 | 0.457989 | 39,906 |
20 mar 2024 | 0.479967 | 0.480220 | 0.430044 | 0.436326 | 0.436326 | 124,037 |
19 mar 2024 | 0.497362 | 0.505466 | 0.479458 | 0.479967 | 0.479967 | 25,787 |
18 mar 2024 | 0.501572 | 0.507341 | 0.488176 | 0.497362 | 0.497362 | 52,759 |
17 mar 2024 | 0.531616 | 0.541102 | 0.501572 | 0.501572 | 0.501572 | 39,339 |
16 mar 2024 | 0.512668 | 0.531616 | 0.484621 | 0.531616 | 0.531616 | 61,713 |
15 mar 2024 | 0.535291 | 0.535291 | 0.510489 | 0.512668 | 0.512668 | 28,192 |
14 mar 2024 | 0.470813 | 0.535291 | 0.470579 | 0.535291 | 0.535291 | 81,900 |
13 mar 2024 | 0.456007 | 0.471618 | 0.456367 | 0.470813 | 0.470813 | 39,297 |
12 mar 2024 | 0.459919 | 0.461444 | 0.449792 | 0.456007 | 0.456007 | 24,696 |
11 mar 2024 | 0.411206 | 0.513532 | 0.410455 | 0.459919 | 0.459919 | 558,782 |
10 mar 2024 | 0.410654 | 0.411206 | 0.410054 | 0.411206 | 0.411206 | 3,994 |
09 mar 2024 | 0.402769 | 0.412069 | 0.400273 | 0.410654 | 0.410654 | 26,261 |
08 mar 2024 | 0.380867 | 0.402769 | 0.379028 | 0.402769 | 0.402769 | 34,034 |
07 mar 2024 | 0.356716 | 0.383465 | 0.356606 | 0.380867 | 0.380867 | 31,514 |
06 mar 2024 | 0.386881 | 0.391695 | 0.344866 | 0.356716 | 0.356716 | 74,290 |
05 mar 2024 | 0.378768 | 0.389613 | 0.378768 | 0.386881 | 0.386881 | 28,910 |
04 mar 2024 | 0.376393 | 0.380954 | 0.376393 | 0.378768 | 0.378768 | 2,687 |
03 mar 2024 | 0.376306 | 0.377443 | 0.376306 | 0.376393 | 0.376393 | - |
02 mar 2024 | 0.366577 | 0.376306 | 0.366882 | 0.376306 | 0.376306 | 9,039 |
01 mar 2024 | 0.377585 | 0.385897 | 0.366230 | 0.366577 | 0.366577 | 35,166 |
29 feb 2024 | 0.364224 | 0.389946 | 0.363798 | 0.377585 | 0.377585 | 25,943 |
28 feb 2024 | 0.362777 | 0.368349 | 0.362777 | 0.364224 | 0.364224 | 16,205 |
27 feb 2024 | 0.350399 | 0.363274 | 0.350399 | 0.362777 | 0.362777 | 19,926 |
26 feb 2024 | 0.344617 | 0.350289 | 0.344617 | 0.350399 | 0.350399 | 2,998 |
25 feb 2024 | 0.341969 | 0.345351 | 0.341969 | 0.344617 | 0.344617 | 989 |
24 feb 2024 | 0.351517 | 0.351832 | 0.341992 | 0.341969 | 0.341969 | 4,894 |
23 feb 2024 | 0.343402 | 0.351490 | 0.343402 | 0.351517 | 0.351517 | 10,407 |
22 feb 2024 | 0.331227 | 0.343401 | 0.331227 | 0.343402 | 0.343402 | 21,187 |
21 feb 2024 | 0.329498 | 0.331236 | 0.329498 | 0.331227 | 0.331227 | 4,955 |
20 feb 2024 | 0.329954 | 0.331468 | 0.329217 | 0.329498 | 0.329498 | 3,497 |
19 feb 2024 | 0.365766 | 0.372600 | 0.330128 | 0.329954 | 0.329954 | 128,588 |
18 feb 2024 | 0.371718 | 0.375070 | 0.364246 | 0.365766 | 0.365766 | 7,311 |
17 feb 2024 | 0.350803 | 0.371729 | 0.350803 | 0.371718 | 0.371718 | 87,055 |
16 feb 2024 | 0.335291 | 0.356908 | 0.335291 | 0.350803 | 0.350803 | 28,912 |
15 feb 2024 | 0.330471 | 0.336870 | 0.330471 | 0.335291 | 0.335291 | 11,092 |
14 feb 2024 | 0.328872 | 0.332201 | 0.330750 | 0.330471 | 0.330471 | - |
13 feb 2024 | 0.318109 | 0.328636 | 0.318109 | 0.328872 | 0.328872 | 11,743 |
12 feb 2024 | 0.319408 | 0.319532 | 0.318371 | 0.318109 | 0.318109 | - |
11 feb 2024 | 0.318867 | 0.319408 | 0.312666 | 0.319408 | 0.319408 | 33,185 |
10 feb 2024 | 0.311200 | 0.320453 | 0.311200 | 0.318867 | 0.318867 | 15,044 |
09 feb 2024 | 0.297614 | 0.311403 | 0.297823 | 0.311200 | 0.311200 | 17,721 |
08 feb 2024 | 0.293472 | 0.297703 | 0.293472 | 0.297614 | 0.297614 | 4,185 |
07 feb 2024 | 0.299764 | 0.299764 | 0.293926 | 0.293472 | 0.293472 | 4,562 |
06 feb 2024 | 0.299129 | 0.299827 | 0.299128 | 0.299764 | 0.299764 | 2,813 |
05 feb 2024 | 0.295851 | 0.299508 | 0.295851 | 0.299129 | 0.299129 | 3,680 |
04 feb 2024 | 0.295965 | 0.296362 | 0.295851 | 0.295851 | 0.295851 | 1,350 |
03 feb 2024 | 0.289101 | 0.292000 | 0.288278 | 0.295965 | 0.295965 | - |
02 feb 2024 | 0.295763 | 0.295763 | 0.289999 | 0.289101 | 0.289101 | 4,842 |
*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. |