Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.0060 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 122,811 |
27 mar 2024 | 0.0054 | 0.0070 | 0.0054 | 0.0063 | 0.0063 | 148,582 |
26 mar 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0069 | 0.0069 | 272,798 |
25 mar 2024 | 0.0068 | 0.0071 | 0.0064 | 0.0069 | 0.0069 | 114,669 |
22 mar 2024 | 0.0062 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 463,272 |
21 mar 2024 | 0.0063 | 0.0068 | 0.0058 | 0.0062 | 0.0062 | 208,114 |
20 mar 2024 | 0.0050 | 0.0068 | 0.0050 | 0.0056 | 0.0056 | 429,950 |
19 mar 2024 | 0.0055 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 938,019 |
18 mar 2024 | 0.0050 | 0.0063 | 0.0049 | 0.0050 | 0.0050 | 1,592,014 |
15 mar 2024 | 0.0030 | 0.0050 | 0.0014 | 0.0047 | 0.0047 | 8,064,664 |
14 mar 2024 | 0.0081 | 0.0099 | 0.0076 | 0.0076 | 0.0076 | 708,282 |
13 mar 2024 | 0.0085 | 0.0091 | 0.0081 | 0.0085 | 0.0085 | 545,270 |
12 mar 2024 | 0.0087 | 0.0095 | 0.0087 | 0.0090 | 0.0090 | 297,183 |
11 mar 2024 | 0.0097 | 0.0097 | 0.0086 | 0.0093 | 0.0093 | 603,446 |
08 mar 2024 | 0.0095 | 0.0098 | 0.0095 | 0.0097 | 0.0097 | 173,884 |
07 mar 2024 | 0.0093 | 0.0099 | 0.0091 | 0.0091 | 0.0091 | 175,145 |
06 mar 2024 | 0.0098 | 0.0100 | 0.0093 | 0.0099 | 0.0099 | 399,695 |
05 mar 2024 | 0.0098 | 0.0101 | 0.0091 | 0.0101 | 0.0101 | 1,207,338 |
04 mar 2024 | 0.0097 | 0.0107 | 0.0097 | 0.0100 | 0.0100 | 411,532 |
01 mar 2024 | 0.0104 | 0.0104 | 0.0100 | 0.0101 | 0.0101 | 309,972 |
29 feb 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 60,050 |
28 feb 2024 | 0.0094 | 0.0110 | 0.0094 | 0.0102 | 0.0102 | 684,067 |
27 feb 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0118 | 0.0118 | 87,604 |
26 feb 2024 | 0.0093 | 0.0120 | 0.0093 | 0.0106 | 0.0106 | 219,342 |
23 feb 2024 | 0.0130 | 0.0130 | 0.0094 | 0.0120 | 0.0120 | 380,991 |
22 feb 2024 | 0.0090 | 0.0114 | 0.0090 | 0.0105 | 0.0105 | 780,448 |
21 feb 2024 | 0.0094 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,442,589 |
20 feb 2024 | 0.0102 | 0.0119 | 0.0102 | 0.0104 | 0.0104 | 99,438 |
16 feb 2024 | 0.0120 | 0.0120 | 0.0102 | 0.0102 | 0.0102 | 526,051 |
15 feb 2024 | 0.0120 | 0.0130 | 0.0101 | 0.0108 | 0.0108 | 2,865,504 |
14 feb 2024 | 0.0123 | 0.0130 | 0.0122 | 0.0122 | 0.0122 | 1,005,240 |
13 feb 2024 | 0.0130 | 0.0130 | 0.0122 | 0.0130 | 0.0130 | 102,944 |
12 feb 2024 | 0.0135 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 159,177 |
09 feb 2024 | 0.0138 | 0.0138 | 0.0120 | 0.0130 | 0.0130 | 1,003,497 |
08 feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0126 | 0.0126 | 225,730 |
07 feb 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0140 | 0.0140 | 2,302,069 |
06 feb 2024 | 0.0150 | 0.0190 | 0.0100 | 0.0120 | 0.0120 | 7,322,991 |
05 feb 2024 | 0.0107 | 0.0197 | 0.0107 | 0.0180 | 0.0180 | 1,872,135 |
02 feb 2024 | 0.0148 | 0.0185 | 0.0143 | 0.0160 | 0.0160 | 2,425,055 |
01 feb 2024 | 0.0115 | 0.0160 | 0.0115 | 0.0143 | 0.0143 | 1,238,991 |
31 ene 2024 | 0.0135 | 0.0148 | 0.0120 | 0.0145 | 0.0145 | 1,325,985 |
30 ene 2024 | 0.0133 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 240,317 |
29 ene 2024 | 0.0135 | 0.0135 | 0.0114 | 0.0121 | 0.0121 | 450,995 |
26 ene 2024 | 0.0128 | 0.0135 | 0.0116 | 0.0125 | 0.0125 | 803,516 |
25 ene 2024 | 0.0127 | 0.0128 | 0.0112 | 0.0125 | 0.0125 | 1,162,559 |
24 ene 2024 | 0.0116 | 0.0127 | 0.0116 | 0.0124 | 0.0124 | 50,524 |
23 ene 2024 | 0.0128 | 0.0128 | 0.0116 | 0.0127 | 0.0127 | 231,599 |
22 ene 2024 | 0.0112 | 0.0129 | 0.0112 | 0.0115 | 0.0115 | 322,952 |
19 ene 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 328,358 |
18 ene 2024 | 0.0108 | 0.0125 | 0.0108 | 0.0125 | 0.0125 | 108,412 |
17 ene 2024 | 0.0112 | 0.0125 | 0.0112 | 0.0124 | 0.0124 | 293,723 |
16 ene 2024 | 0.0120 | 0.0121 | 0.0111 | 0.0121 | 0.0121 | 365,148 |
12 ene 2024 | 0.0118 | 0.0120 | 0.0109 | 0.0118 | 0.0118 | 858,687 |
11 ene 2024 | 0.0120 | 0.0121 | 0.0112 | 0.0118 | 0.0118 | 34,725 |
10 ene 2024 | 0.0120 | 0.0120 | 0.0111 | 0.0120 | 0.0120 | 364,017 |
09 ene 2024 | 0.0110 | 0.0122 | 0.0109 | 0.0121 | 0.0121 | 756,563 |
08 ene 2024 | 0.0110 | 0.0120 | 0.0108 | 0.0110 | 0.0110 | 820,892 |
05 ene 2024 | 0.0112 | 0.0124 | 0.0112 | 0.0123 | 0.0123 | 298,563 |
04 ene 2024 | 0.0126 | 0.0126 | 0.0111 | 0.0125 | 0.0125 | 95,450 |
03 ene 2024 | 0.0129 | 0.0129 | 0.0111 | 0.0126 | 0.0126 | 710,875 |
02 ene 2024 | 0.0129 | 0.0129 | 0.0118 | 0.0125 | 0.0125 | 405,780 |
29 dic 2023 | 0.0120 | 0.0135 | 0.0108 | 0.0129 | 0.0129 | 2,028,374 |
28 dic 2023 | 0.0107 | 0.0132 | 0.0107 | 0.0120 | 0.0120 | 718,373 |
27 dic 2023 | 0.0113 | 0.0117 | 0.0113 | 0.0117 | 0.0117 | 496,744 |
26 dic 2023 | 0.0104 | 0.0113 | 0.0104 | 0.0113 | 0.0113 | 775,687 |
22 dic 2023 | 0.0110 | 0.0113 | 0.0104 | 0.0106 | 0.0106 | 475,803 |
21 dic 2023 | 0.0100 | 0.0112 | 0.0100 | 0.0109 | 0.0109 | 295,190 |
20 dic 2023 | 0.0113 | 0.0113 | 0.0103 | 0.0112 | 0.0112 | 261,402 |
19 dic 2023 | 0.0106 | 0.0115 | 0.0102 | 0.0112 | 0.0112 | 611,505 |
18 dic 2023 | 0.0102 | 0.0120 | 0.0101 | 0.0101 | 0.0101 | 3,447,359 |
15 dic 2023 | 0.0108 | 0.0119 | 0.0102 | 0.0108 | 0.0108 | 248,072 |
14 dic 2023 | 0.0107 | 0.0115 | 0.0101 | 0.0105 | 0.0105 | 519,902 |
13 dic 2023 | 0.0104 | 0.0127 | 0.0104 | 0.0119 | 0.0119 | 700,717 |
12 dic 2023 | 0.0115 | 0.0120 | 0.0114 | 0.0120 | 0.0120 | 98,666 |
11 dic 2023 | 0.0114 | 0.0129 | 0.0114 | 0.0129 | 0.0129 | 422,678 |
08 dic 2023 | 0.0114 | 0.0130 | 0.0113 | 0.0130 | 0.0130 | 503,435 |
07 dic 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 894,851 |
06 dic 2023 | 0.0126 | 0.0126 | 0.0111 | 0.0124 | 0.0124 | 186,992 |
05 dic 2023 | 0.0126 | 0.0126 | 0.0107 | 0.0126 | 0.0126 | 19,233 |
04 dic 2023 | 0.0121 | 0.0132 | 0.0105 | 0.0117 | 0.0117 | 85,735 |
01 dic 2023 | 0.0142 | 0.0142 | 0.0100 | 0.0112 | 0.0112 | 593,878 |
30 nov 2023 | 0.0139 | 0.0139 | 0.0112 | 0.0119 | 0.0119 | 389,640 |
29 nov 2023 | 0.0125 | 0.0142 | 0.0125 | 0.0139 | 0.0139 | 346,097 |
28 nov 2023 | 0.0125 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 267,495 |
27 nov 2023 | 0.0111 | 0.0130 | 0.0111 | 0.0126 | 0.0126 | 231,653 |
24 nov 2023 | 0.0120 | 0.0125 | 0.0112 | 0.0125 | 0.0125 | 227,179 |
22 nov 2023 | 0.0135 | 0.0145 | 0.0112 | 0.0138 | 0.0138 | 568,649 |
21 nov 2023 | 0.0121 | 0.0139 | 0.0115 | 0.0123 | 0.0123 | 617,584 |
20 nov 2023 | 0.0120 | 0.0139 | 0.0120 | 0.0121 | 0.0121 | 785,847 |
17 nov 2023 | 0.0147 | 0.0147 | 0.0113 | 0.0136 | 0.0136 | 1,992,734 |
16 nov 2023 | 0.0138 | 0.0149 | 0.0110 | 0.0127 | 0.0127 | 673,546 |
15 nov 2023 | 0.0150 | 0.0150 | 0.0136 | 0.0136 | 0.0136 | 220,326 |
14 nov 2023 | 0.0175 | 0.0175 | 0.0125 | 0.0133 | 0.0133 | 891,188 |
13 nov 2023 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 1,041,063 |
10 nov 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 196,169 |
09 nov 2023 | 0.0162 | 0.0162 | 0.0158 | 0.0160 | 0.0160 | 580,830 |
08 nov 2023 | 0.0163 | 0.0179 | 0.0160 | 0.0170 | 0.0170 | 249,196 |
07 nov 2023 | 0.0153 | 0.0185 | 0.0153 | 0.0165 | 0.0165 | 402,267 |
06 nov 2023 | 0.0152 | 0.0185 | 0.0150 | 0.0184 | 0.0184 | 1,055,912 |
03 nov 2023 | 0.0130 | 0.0197 | 0.0130 | 0.0165 | 0.0165 | 1,539,163 |
*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. |