Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 0.003080 | 0.003087 | 0.003039 | 0.003051 | 0.003051 | 3 |
22 abr 2024 | 0.002977 | 0.003099 | 0.002964 | 0.003080 | 0.003080 | - |
21 abr 2024 | 0.003024 | 0.003042 | 0.002926 | 0.002977 | 0.002977 | - |
20 abr 2024 | 0.003024 | 0.003119 | 0.003012 | 0.003024 | 0.003024 | - |
19 abr 2024 | 0.003024 | 0.003155 | 0.002907 | 0.003024 | 0.003024 | - |
18 abr 2024 | 0.003038 | 0.003121 | 0.003011 | 0.003024 | 0.003024 | - |
17 abr 2024 | 0.003024 | 0.003110 | 0.002982 | 0.003038 | 0.003038 | - |
16 abr 2024 | 0.003024 | 0.003130 | 0.003007 | 0.003024 | 0.003024 | - |
15 abr 2024 | 0.003025 | 0.003138 | 0.002988 | 0.003024 | 0.003024 | - |
14 abr 2024 | 0.003245 | 0.003332 | 0.002974 | 0.003025 | 0.003025 | - |
13 abr 2024 | 0.003308 | 0.003764 | 0.002945 | 0.003245 | 0.003245 | - |
12 abr 2024 | 0.003550 | 0.003671 | 0.003020 | 0.003308 | 0.003308 | - |
11 abr 2024 | 0.003538 | 0.003594 | 0.003457 | 0.003550 | 0.003550 | - |
10 abr 2024 | 0.003465 | 0.003544 | 0.003177 | 0.003538 | 0.003538 | - |
09 abr 2024 | 0.003291 | 0.003485 | 0.003193 | 0.003465 | 0.003465 | - |
08 abr 2024 | 0.003268 | 0.003408 | 0.003239 | 0.003291 | 0.003291 | - |
07 abr 2024 | 0.003332 | 0.003396 | 0.003247 | 0.003268 | 0.003268 | - |
06 abr 2024 | 0.003306 | 0.003370 | 0.003293 | 0.003332 | 0.003332 | - |
05 abr 2024 | 0.003308 | 0.003333 | 0.003198 | 0.003306 | 0.003306 | - |
04 abr 2024 | 0.004098 | 0.004118 | 0.003238 | 0.003308 | 0.003308 | - |
03 abr 2024 | 0.004094 | 0.004125 | 0.004073 | 0.004098 | 0.004098 | - |
02 abr 2024 | 0.003962 | 0.004153 | 0.003716 | 0.004094 | 0.004094 | - |
01 abr 2024 | 0.003774 | 0.004217 | 0.003744 | 0.003962 | 0.003962 | - |
31 mar 2024 | 0.004040 | 0.004224 | 0.003737 | 0.003774 | 0.003774 | - |
30 mar 2024 | 0.004076 | 0.004148 | 0.004011 | 0.004040 | 0.004040 | - |
29 mar 2024 | 0.004084 | 0.004124 | 0.003977 | 0.004076 | 0.004076 | - |
28 mar 2024 | 0.003914 | 0.004146 | 0.003703 | 0.004084 | 0.004084 | - |
27 mar 2024 | 0.003730 | 0.003943 | 0.003702 | 0.003914 | 0.003914 | - |
26 mar 2024 | 0.003842 | 0.004028 | 0.003688 | 0.003730 | 0.003730 | - |
25 mar 2024 | 0.003685 | 0.003842 | 0.003646 | 0.003842 | 0.003842 | - |
24 mar 2024 | 0.003580 | 0.003695 | 0.003538 | 0.003687 | 0.003687 | - |
23 mar 2024 | 0.003526 | 0.003667 | 0.003492 | 0.003580 | 0.003580 | - |
22 mar 2024 | 0.003646 | 0.003728 | 0.003412 | 0.003526 | 0.003526 | - |
21 mar 2024 | 0.003674 | 0.003712 | 0.003543 | 0.003646 | 0.003646 | - |
20 mar 2024 | 0.003344 | 0.003693 | 0.003212 | 0.003674 | 0.003674 | - |
19 mar 2024 | 0.003711 | 0.003751 | 0.003271 | 0.003344 | 0.003344 | - |
18 mar 2024 | 0.003864 | 0.003899 | 0.003636 | 0.003711 | 0.003711 | - |
17 mar 2024 | 0.003775 | 0.003907 | 0.003592 | 0.003864 | 0.003864 | - |
16 mar 2024 | 0.003865 | 0.003969 | 0.003727 | 0.003775 | 0.003775 | - |
15 mar 2024 | 0.004020 | 0.004061 | 0.003762 | 0.003865 | 0.003865 | - |
14 mar 2024 | 0.004143 | 0.004175 | 0.003868 | 0.004020 | 0.004020 | - |
13 mar 2024 | 0.003974 | 0.004267 | 0.003947 | 0.004143 | 0.004143 | - |
12 mar 2024 | 0.004103 | 0.004142 | 0.003894 | 0.003974 | 0.003974 | - |
11 mar 2024 | 0.003963 | 0.004138 | 0.003865 | 0.004103 | 0.004103 | - |
10 mar 2024 | 0.003948 | 0.004001 | 0.003822 | 0.003963 | 0.003963 | - |
09 mar 2024 | 0.003789 | 0.003991 | 0.003783 | 0.003948 | 0.003948 | - |
08 mar 2024 | 0.003878 | 0.003956 | 0.003781 | 0.003789 | 0.003789 | - |
07 mar 2024 | 0.003805 | 0.003942 | 0.003769 | 0.003878 | 0.003878 | - |
06 mar 2024 | 0.003677 | 0.004025 | 0.003621 | 0.003805 | 0.003805 | - |
05 mar 2024 | 0.003935 | 0.004073 | 0.003513 | 0.003677 | 0.003677 | - |
04 mar 2024 | 0.003787 | 0.003942 | 0.003756 | 0.003935 | 0.003935 | - |
03 mar 2024 | 0.003736 | 0.003791 | 0.003684 | 0.003787 | 0.003787 | - |
02 mar 2024 | 0.003746 | 0.003776 | 0.003541 | 0.003736 | 0.003736 | - |
01 mar 2024 | 0.003649 | 0.003761 | 0.003643 | 0.003746 | 0.003746 | - |
29 feb 2024 | 0.003687 | 0.003837 | 0.003560 | 0.003649 | 0.003649 | - |
28 feb 2024 | 0.003418 | 0.003688 | 0.003041 | 0.003687 | 0.003687 | - |
27 feb 2024 | 0.003354 | 0.003465 | 0.003133 | 0.003418 | 0.003418 | - |
26 feb 2024 | 0.003124 | 0.003372 | 0.003067 | 0.003354 | 0.003354 | - |
25 feb 2024 | 0.003101 | 0.003286 | 0.003084 | 0.003124 | 0.003124 | - |
24 feb 2024 | 0.003088 | 0.003152 | 0.003072 | 0.003101 | 0.003101 | - |
23 feb 2024 | 0.003135 | 0.003157 | 0.003071 | 0.003088 | 0.003088 | - |
22 feb 2024 | 0.003094 | 0.003156 | 0.003040 | 0.003135 | 0.003135 | - |
21 feb 2024 | 0.003184 | 0.003184 | 0.003027 | 0.003094 | 0.003094 | - |
20 feb 2024 | 0.003076 | 0.003204 | 0.003008 | 0.003184 | 0.003184 | - |
19 feb 2024 | 0.003027 | 0.003104 | 0.003024 | 0.003076 | 0.003076 | - |
18 feb 2024 | 0.003428 | 0.003484 | 0.003015 | 0.003027 | 0.003027 | - |
17 feb 2024 | 0.003448 | 0.003448 | 0.003352 | 0.003428 | 0.003428 | - |
16 feb 2024 | 0.003472 | 0.003487 | 0.003252 | 0.003448 | 0.003448 | - |
15 feb 2024 | 0.003421 | 0.003488 | 0.003191 | 0.003472 | 0.003472 | - |
14 feb 2024 | 0.003257 | 0.003431 | 0.003232 | 0.003421 | 0.003421 | - |
13 feb 2024 | 0.003278 | 0.003310 | 0.003205 | 0.003257 | 0.003257 | - |
12 feb 2024 | 0.003089 | 0.003282 | 0.003049 | 0.003278 | 0.003278 | - |
11 feb 2024 | 0.003082 | 0.003126 | 0.003074 | 0.003089 | 0.003089 | - |
10 feb 2024 | 0.003068 | 0.003111 | 0.003053 | 0.003082 | 0.003082 | - |
09 feb 2024 | 0.003010 | 0.003108 | 0.003010 | 0.003068 | 0.003068 | - |
08 feb 2024 | 0.002984 | 0.003046 | 0.002951 | 0.003010 | 0.003010 | - |
07 feb 2024 | 0.002934 | 0.003023 | 0.002916 | 0.002984 | 0.002984 | - |
06 feb 2024 | 0.002905 | 0.002979 | 0.002890 | 0.002934 | 0.002934 | - |
05 feb 2024 | 0.002885 | 0.002951 | 0.002842 | 0.002905 | 0.002905 | - |
04 feb 2024 | 0.002937 | 0.002942 | 0.002877 | 0.002885 | 0.002885 | - |
03 feb 2024 | 0.002967 | 0.002997 | 0.002933 | 0.002937 | 0.002937 | - |
02 feb 2024 | 0.002893 | 0.003011 | 0.002892 | 0.002967 | 0.002967 | - |
01 feb 2024 | 0.002837 | 0.002896 | 0.002782 | 0.002893 | 0.002893 | - |
31 ene 2024 | 0.002904 | 0.002946 | 0.002811 | 0.002837 | 0.002837 | - |
30 ene 2024 | 0.002912 | 0.002988 | 0.002892 | 0.002904 | 0.002904 | - |
29 ene 2024 | 0.002854 | 0.002916 | 0.002800 | 0.002912 | 0.002912 | - |
28 ene 2024 | 0.002843 | 0.002898 | 0.002798 | 0.002854 | 0.002854 | - |
27 ene 2024 | 0.002836 | 0.002856 | 0.002818 | 0.002843 | 0.002843 | - |
26 ene 2024 | 0.002718 | 0.002856 | 0.002712 | 0.002836 | 0.002836 | - |
25 ene 2024 | 0.002769 | 0.002772 | 0.002677 | 0.002718 | 0.002718 | - |
24 ene 2024 | 0.002733 | 0.002793 | 0.002718 | 0.002769 | 0.002769 | - |
23 ene 2024 | 0.002826 | 0.002875 | 0.002631 | 0.002733 | 0.002733 | - |
22 ene 2024 | 0.003043 | 0.003053 | 0.002822 | 0.002826 | 0.002826 | - |
21 ene 2024 | 0.003078 | 0.003107 | 0.003043 | 0.003043 | 0.003043 | - |
20 ene 2024 | 0.003046 | 0.003135 | 0.003038 | 0.003078 | 0.003078 | - |
19 ene 2024 | 0.003030 | 0.003080 | 0.002945 | 0.003046 | 0.003046 | - |
18 ene 2024 | 0.003185 | 0.003251 | 0.002986 | 0.003030 | 0.003030 | - |
17 ene 2024 | 0.003211 | 0.003248 | 0.003157 | 0.003185 | 0.003185 | 3 |
16 ene 2024 | 0.003137 | 0.003265 | 0.003129 | 0.003211 | 0.003211 | 3 |
15 ene 2024 | 0.003075 | 0.003227 | 0.003075 | 0.003137 | 0.003137 | 3 |
*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. |