Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | 0.003166 | 0.003166 | 0.003157 | 0.003164 | 0.003164 | 19 |
11 may 2024 | 0.003126 | 0.003168 | 0.003126 | 0.003166 | 0.003166 | 40 |
10 may 2024 | 0.003205 | 0.003205 | 0.003122 | 0.003126 | 0.003126 | 66 |
09 may 2024 | 0.003145 | 0.003217 | 0.003145 | 0.003205 | 0.003205 | 118 |
08 may 2024 | 0.003129 | 0.003157 | 0.003125 | 0.003145 | 0.003145 | 75 |
07 may 2024 | 0.003182 | 0.003211 | 0.003129 | 0.003129 | 0.003129 | 85 |
06 may 2024 | 0.003187 | 0.003229 | 0.003160 | 0.003182 | 0.003182 | 57 |
05 may 2024 | 0.003171 | 0.003193 | 0.003147 | 0.003187 | 0.003187 | 41 |
04 may 2024 | 0.003190 | 0.003214 | 0.003164 | 0.003171 | 0.003171 | 103 |
03 may 2024 | 0.003047 | 0.003190 | 0.003047 | 0.003190 | 0.003190 | 83 |
02 may 2024 | 0.003031 | 0.003047 | 0.002969 | 0.003047 | 0.003047 | 87 |
01 may 2024 | 0.003134 | 0.003134 | 0.002952 | 0.003031 | 0.003031 | 224 |
30 abr 2024 | 0.003230 | 0.003243 | 0.003050 | 0.003134 | 0.003134 | 266 |
29 abr 2024 | 0.003252 | 0.003252 | 0.003175 | 0.003230 | 0.003230 | 65 |
28 abr 2024 | 0.003216 | 0.003272 | 0.003216 | 0.003252 | 0.003252 | 48 |
27 abr 2024 | 0.003240 | 0.003240 | 0.003188 | 0.003216 | 0.003216 | 45 |
26 abr 2024 | 0.003323 | 0.003323 | 0.003235 | 0.003240 | 0.003240 | 67 |
25 abr 2024 | 0.003325 | 0.003335 | 0.003254 | 0.003323 | 0.003323 | 175 |
24 abr 2024 | 0.003347 | 0.003388 | 0.003290 | 0.003325 | 0.003325 | 170 |
23 abr 2024 | 0.003340 | 0.003369 | 0.003328 | 0.003347 | 0.003347 | 150 |
22 abr 2024 | 0.003222 | 0.003343 | 0.003222 | 0.003340 | 0.003340 | 167 |
21 abr 2024 | 0.003188 | 0.003228 | 0.003188 | 0.003222 | 0.003222 | 74 |
20 abr 2024 | 0.003126 | 0.003191 | 0.003095 | 0.003188 | 0.003188 | 83 |
19 abr 2024 | 0.003097 | 0.003151 | 0.003010 | 0.003126 | 0.003126 | 202 |
18 abr 2024 | 0.003022 | 0.003097 | 0.002988 | 0.003097 | 0.003097 | 243 |
17 abr 2024 | 0.003072 | 0.003108 | 0.002932 | 0.003022 | 0.003022 | 293 |
16 abr 2024 | 0.003115 | 0.003115 | 0.002981 | 0.003072 | 0.003072 | 349 |
15 abr 2024 | 0.003217 | 0.003288 | 0.003100 | 0.003115 | 0.003115 | 731 |
14 abr 2024 | 0.003172 | 0.003217 | 0.003091 | 0.003217 | 0.003217 | 327 |
13 abr 2024 | 0.003340 | 0.003349 | 0.002999 | 0.003172 | 0.003172 | 569 |
12 abr 2024 | 0.003402 | 0.003486 | 0.003295 | 0.003340 | 0.003340 | 296 |
11 abr 2024 | 0.003381 | 0.003411 | 0.003318 | 0.003402 | 0.003402 | 346 |
10 abr 2024 | 0.003241 | 0.003386 | 0.003226 | 0.003381 | 0.003381 | 232 |
09 abr 2024 | 0.003313 | 0.003313 | 0.003223 | 0.003241 | 0.003241 | 108 |
08 abr 2024 | 0.003259 | 0.003352 | 0.003243 | 0.003313 | 0.003313 | 102 |
07 abr 2024 | 0.003284 | 0.003292 | 0.003249 | 0.003259 | 0.003259 | 53 |
06 abr 2024 | 0.003239 | 0.003294 | 0.003231 | 0.003284 | 0.003284 | 46 |
05 abr 2024 | 0.003260 | 0.003261 | 0.003215 | 0.003239 | 0.003239 | 81 |
04 abr 2024 | 0.003119 | 0.003269 | 0.003119 | 0.003260 | 0.003260 | 155 |
03 abr 2024 | 0.003159 | 0.003159 | 0.003091 | 0.003119 | 0.003119 | 62 |
02 abr 2024 | 0.003227 | 0.003227 | 0.003157 | 0.003159 | 0.003159 | 60 |
01 abr 2024 | 0.003343 | 0.003350 | 0.003221 | 0.003227 | 0.003227 | 124 |
31 mar 2024 | 0.003342 | 0.003343 | 0.003342 | 0.003343 | 0.003343 | - |
30 mar 2024 | 0.003393 | 0.003402 | 0.003342 | 0.003342 | 0.003342 | 33 |
29 mar 2024 | 0.003242 | 0.003393 | 0.003242 | 0.003393 | 0.003393 | 143 |
28 mar 2024 | 0.003199 | 0.003242 | 0.003199 | 0.003242 | 0.003242 | 24 |
27 mar 2024 | 0.003262 | 0.003262 | 0.003198 | 0.003199 | 0.003199 | 24 |
26 mar 2024 | 0.003304 | 0.003307 | 0.003252 | 0.003262 | 0.003262 | 63 |
25 mar 2024 | 0.003164 | 0.003307 | 0.003164 | 0.003304 | 0.003304 | 121 |
24 mar 2024 | 0.003133 | 0.003164 | 0.003133 | 0.003164 | 0.003164 | 21 |
23 mar 2024 | 0.003037 | 0.003423 | 0.003037 | 0.003133 | 0.003133 | 2,046 |
22 mar 2024 | 0.003092 | 0.003189 | 0.003037 | 0.003037 | 0.003037 | 271 |
21 mar 2024 | 0.003038 | 0.003108 | 0.003038 | 0.003092 | 0.003092 | 128 |
20 mar 2024 | 0.002889 | 0.003040 | 0.002846 | 0.003038 | 0.003038 | 265 |
19 mar 2024 | 0.003218 | 0.003218 | 0.002856 | 0.002889 | 0.002889 | 821 |
18 mar 2024 | 0.003339 | 0.003386 | 0.003215 | 0.003218 | 0.003218 | 173 |
17 mar 2024 | 0.003365 | 0.003404 | 0.003275 | 0.003339 | 0.003339 | 354 |
16 mar 2024 | 0.003567 | 0.003630 | 0.003365 | 0.003365 | 0.003365 | 264 |
15 mar 2024 | 0.003457 | 0.003567 | 0.003259 | 0.003567 | 0.003567 | 414 |
14 mar 2024 | 0.003627 | 0.003627 | 0.003442 | 0.003457 | 0.003457 | 190 |
13 mar 2024 | 0.003189 | 0.003627 | 0.003189 | 0.003627 | 0.003627 | 555 |
12 mar 2024 | 0.003108 | 0.003193 | 0.003107 | 0.003189 | 0.003189 | 266 |
11 mar 2024 | 0.003133 | 0.003146 | 0.003060 | 0.003108 | 0.003108 | 168 |
10 mar 2024 | 0.002796 | 0.003492 | 0.002791 | 0.003133 | 0.003133 | 3,807 |
09 mar 2024 | 0.002792 | 0.002796 | 0.002788 | 0.002796 | 0.002796 | 27 |
08 mar 2024 | 0.002724 | 0.002800 | 0.002721 | 0.002792 | 0.002792 | 179 |
07 mar 2024 | 0.002552 | 0.002724 | 0.002551 | 0.002724 | 0.002724 | 230 |
06 mar 2024 | 0.002377 | 0.002561 | 0.002377 | 0.002552 | 0.002552 | 211 |
05 mar 2024 | 0.002571 | 0.002602 | 0.002300 | 0.002377 | 0.002377 | 495 |
04 mar 2024 | 0.002523 | 0.002592 | 0.002523 | 0.002571 | 0.002571 | 192 |
03 mar 2024 | 0.002508 | 0.002538 | 0.002508 | 0.002523 | 0.002523 | 18 |
02 mar 2024 | 0.002507 | 0.002515 | 0.002507 | 0.002508 | 0.002508 | - |
01 mar 2024 | 0.002443 | 0.002507 | 0.002442 | 0.002507 | 0.002507 | 60 |
29 feb 2024 | 0.002506 | 0.002572 | 0.002442 | 0.002443 | 0.002443 | 234 |
28 feb 2024 | 0.002420 | 0.002588 | 0.002419 | 0.002506 | 0.002506 | 172 |
27 feb 2024 | 0.002409 | 0.002448 | 0.002409 | 0.002420 | 0.002420 | 108 |
26 feb 2024 | 0.002328 | 0.002409 | 0.002328 | 0.002409 | 0.002409 | 132 |
25 feb 2024 | 0.002290 | 0.002328 | 0.002290 | 0.002328 | 0.002328 | 20 |
24 feb 2024 | 0.002272 | 0.002295 | 0.002272 | 0.002290 | 0.002290 | 7 |
23 feb 2024 | 0.002336 | 0.002338 | 0.002272 | 0.002272 | 0.002272 | 33 |
22 feb 2024 | 0.002284 | 0.002336 | 0.002284 | 0.002336 | 0.002336 | 69 |
21 feb 2024 | 0.002209 | 0.002284 | 0.002209 | 0.002284 | 0.002284 | 141 |
20 feb 2024 | 0.002193 | 0.002209 | 0.002193 | 0.002209 | 0.002209 | 33 |
19 feb 2024 | 0.002198 | 0.002208 | 0.002193 | 0.002193 | 0.002193 | 23 |
18 feb 2024 | 0.002435 | 0.002480 | 0.002198 | 0.002198 | 0.002198 | 856 |
17 feb 2024 | 0.002474 | 0.002497 | 0.002425 | 0.002435 | 0.002435 | 49 |
16 feb 2024 | 0.002339 | 0.002475 | 0.002339 | 0.002474 | 0.002474 | 580 |
15 feb 2024 | 0.002227 | 0.002381 | 0.002227 | 0.002339 | 0.002339 | 193 |
14 feb 2024 | 0.002193 | 0.002237 | 0.002193 | 0.002227 | 0.002227 | 74 |
13 feb 2024 | 0.002201 | 0.002206 | 0.002193 | 0.002193 | 0.002193 | - |
12 feb 2024 | 0.002132 | 0.002201 | 0.002132 | 0.002201 | 0.002201 | 79 |
11 feb 2024 | 0.002139 | 0.002140 | 0.002132 | 0.002132 | 0.002132 | - |
10 feb 2024 | 0.002136 | 0.002139 | 0.002094 | 0.002139 | 0.002139 | 222 |
09 feb 2024 | 0.002085 | 0.002145 | 0.002085 | 0.002136 | 0.002136 | 101 |
08 feb 2024 | 0.002010 | 0.002085 | 0.002008 | 0.002085 | 0.002085 | 119 |
07 feb 2024 | 0.001985 | 0.002010 | 0.001985 | 0.002010 | 0.002010 | 28 |
06 feb 2024 | 0.002016 | 0.002016 | 0.001985 | 0.001985 | 0.001985 | 31 |
05 feb 2024 | 0.002014 | 0.002016 | 0.002014 | 0.002016 | 0.002016 | 19 |
04 feb 2024 | 0.001994 | 0.002019 | 0.001994 | 0.002014 | 0.002014 | 25 |
03 feb 2024 | 0.001995 | 0.001997 | 0.001994 | 0.001994 | 0.001994 | 9 |
*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. |