Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.039691 | 0.039942 | 0.038498 | 0.039098 | 0.039098 | 10,279,503 |
24 abr 2024 | 0.041851 | 0.043438 | 0.039243 | 0.039680 | 0.039680 | 10,550,389 |
23 abr 2024 | 0.040829 | 0.041908 | 0.039767 | 0.041851 | 0.041851 | 7,541,432 |
22 abr 2024 | 0.039789 | 0.041153 | 0.039640 | 0.040829 | 0.040829 | 9,244,217 |
21 abr 2024 | 0.040137 | 0.040673 | 0.039083 | 0.039789 | 0.039789 | 9,694,548 |
20 abr 2024 | 0.037141 | 0.040544 | 0.036732 | 0.040137 | 0.040137 | 10,211,061 |
19 abr 2024 | 0.036107 | 0.037807 | 0.033191 | 0.037141 | 0.037141 | 13,181,457 |
18 abr 2024 | 0.034839 | 0.036416 | 0.033915 | 0.036107 | 0.036107 | 7,179,729 |
17 abr 2024 | 0.035892 | 0.036263 | 0.033709 | 0.034839 | 0.034839 | 8,055,257 |
16 abr 2024 | 0.036138 | 0.036644 | 0.034227 | 0.035892 | 0.035892 | 8,505,759 |
15 abr 2024 | 0.038708 | 0.040251 | 0.034884 | 0.036138 | 0.036138 | 10,079,113 |
14 abr 2024 | 0.036199 | 0.039204 | 0.034131 | 0.038708 | 0.038708 | 13,998,607 |
13 abr 2024 | 0.042388 | 0.042388 | 0.031407 | 0.036199 | 0.036199 | 25,575,762 |
12 abr 2024 | 0.048613 | 0.052464 | 0.039206 | 0.042388 | 0.042388 | 37,720,095 |
11 abr 2024 | 0.048672 | 0.049350 | 0.047322 | 0.048613 | 0.048613 | 8,012,254 |
10 abr 2024 | 0.048324 | 0.048859 | 0.045999 | 0.048672 | 0.048672 | 9,042,761 |
09 abr 2024 | 0.051390 | 0.051503 | 0.048224 | 0.048324 | 0.048324 | 9,630,968 |
08 abr 2024 | 0.048597 | 0.052435 | 0.047486 | 0.051390 | 0.051390 | 11,105,223 |
07 abr 2024 | 0.047216 | 0.048809 | 0.047129 | 0.048597 | 0.048597 | 6,558,926 |
06 abr 2024 | 0.046583 | 0.047516 | 0.046190 | 0.047216 | 0.047216 | 4,388,504 |
05 abr 2024 | 0.046707 | 0.047161 | 0.044053 | 0.046583 | 0.046583 | 7,972,245 |
04 abr 2024 | 0.044520 | 0.047490 | 0.043374 | 0.046707 | 0.046707 | 7,163,366 |
03 abr 2024 | 0.044447 | 0.045964 | 0.042930 | 0.044520 | 0.044520 | 7,768,234 |
02 abr 2024 | 0.048441 | 0.049707 | 0.043714 | 0.044447 | 0.044447 | 31,049,232 |
01 abr 2024 | 0.051657 | 0.051933 | 0.046553 | 0.048441 | 0.048441 | 13,181,682 |
31 mar 2024 | 0.050728 | 0.051960 | 0.050339 | 0.051657 | 0.051657 | 7,004,980 |
30 mar 2024 | 0.051969 | 0.052038 | 0.050342 | 0.050731 | 0.050731 | 7,981,976 |
29 mar 2024 | 0.052604 | 0.053586 | 0.051076 | 0.051969 | 0.051969 | 10,875,394 |
28 mar 2024 | 0.051924 | 0.053147 | 0.050557 | 0.052604 | 0.052604 | 9,757,516 |
27 mar 2024 | 0.054170 | 0.054810 | 0.050749 | 0.051924 | 0.051924 | 17,785,313 |
26 mar 2024 | 0.051621 | 0.054168 | 0.051504 | 0.054168 | 0.054168 | 17,669,116 |
25 mar 2024 | 0.049221 | 0.051930 | 0.048517 | 0.051621 | 0.051621 | 11,994,729 |
24 mar 2024 | 0.046920 | 0.049576 | 0.046792 | 0.049221 | 0.049221 | 10,019,560 |
23 mar 2024 | 0.046156 | 0.048007 | 0.045566 | 0.046919 | 0.046919 | 7,660,459 |
22 mar 2024 | 0.048476 | 0.048703 | 0.044887 | 0.046157 | 0.046157 | 11,478,682 |
21 mar 2024 | 0.048439 | 0.050604 | 0.046481 | 0.048478 | 0.048478 | 36,988,668 |
20 mar 2024 | 0.042032 | 0.048504 | 0.040405 | 0.048439 | 0.048439 | 21,201,294 |
19 mar 2024 | 0.047475 | 0.047774 | 0.040884 | 0.042032 | 0.042032 | 23,304,689 |
18 mar 2024 | 0.050784 | 0.051554 | 0.046324 | 0.047475 | 0.047475 | 21,602,232 |
17 mar 2024 | 0.048523 | 0.051176 | 0.045786 | 0.050784 | 0.050784 | 17,968,356 |
16 mar 2024 | 0.054346 | 0.054539 | 0.047440 | 0.048523 | 0.048523 | 17,608,437 |
15 mar 2024 | 0.058645 | 0.061066 | 0.050419 | 0.054346 | 0.054346 | 51,222,408 |
14 mar 2024 | 0.060527 | 0.060547 | 0.054666 | 0.058645 | 0.058645 | 26,962,355 |
13 mar 2024 | 0.056982 | 0.062245 | 0.056138 | 0.060527 | 0.060527 | 78,808,355 |
12 mar 2024 | 0.057498 | 0.058339 | 0.052701 | 0.056982 | 0.056982 | 27,959,974 |
11 mar 2024 | 0.053681 | 0.059408 | 0.053666 | 0.057498 | 0.057498 | 71,869,146 |
10 mar 2024 | 0.053881 | 0.055615 | 0.051337 | 0.053680 | 0.053680 | 21,792,844 |
09 mar 2024 | 0.052841 | 0.054988 | 0.051977 | 0.053881 | 0.053881 | 18,371,536 |
08 mar 2024 | 0.054569 | 0.054828 | 0.050609 | 0.052841 | 0.052841 | 27,236,361 |
07 mar 2024 | 0.050751 | 0.055710 | 0.049042 | 0.054570 | 0.054570 | 105,445,423 |
06 mar 2024 | 0.045586 | 0.051240 | 0.043965 | 0.050751 | 0.050751 | 70,429,492 |
05 mar 2024 | 0.050561 | 0.051046 | 0.040765 | 0.045586 | 0.045586 | 41,339,950 |
04 mar 2024 | 0.046796 | 0.050623 | 0.045815 | 0.050508 | 0.050508 | 37,842,816 |
03 mar 2024 | 0.047293 | 0.047303 | 0.043474 | 0.046813 | 0.046813 | 18,869,348 |
02 mar 2024 | 0.047469 | 0.047469 | 0.044962 | 0.047298 | 0.047298 | 25,340,819 |
01 mar 2024 | 0.041752 | 0.047799 | 0.041752 | 0.047451 | 0.047451 | 123,683,857 |
29 feb 2024 | 0.039979 | 0.043362 | 0.039629 | 0.041754 | 0.041754 | 37,505,815 |
28 feb 2024 | 0.039769 | 0.041565 | 0.037564 | 0.039982 | 0.039982 | 19,249,036 |
27 feb 2024 | 0.039038 | 0.039804 | 0.038454 | 0.039764 | 0.039764 | 11,562,815 |
26 feb 2024 | 0.038445 | 0.039062 | 0.037241 | 0.039038 | 0.039038 | 8,531,948 |
25 feb 2024 | 0.038474 | 0.038704 | 0.037875 | 0.038439 | 0.038439 | 4,940,064 |
24 feb 2024 | 0.038580 | 0.038774 | 0.037455 | 0.038474 | 0.038474 | 7,064,278 |
23 feb 2024 | 0.037490 | 0.038938 | 0.037037 | 0.038589 | 0.038589 | 9,336,671 |
22 feb 2024 | 0.037124 | 0.038115 | 0.036462 | 0.037494 | 0.037494 | 6,616,488 |
21 feb 2024 | 0.038345 | 0.038511 | 0.035980 | 0.037123 | 0.037123 | 9,079,074 |
20 feb 2024 | 0.038867 | 0.039056 | 0.036789 | 0.038345 | 0.038345 | 11,061,402 |
19 feb 2024 | 0.038057 | 0.039034 | 0.037791 | 0.038867 | 0.038867 | 8,934,818 |
18 feb 2024 | 0.037610 | 0.038371 | 0.036971 | 0.038060 | 0.038060 | 6,430,556 |
17 feb 2024 | 0.038387 | 0.038720 | 0.036518 | 0.037608 | 0.037608 | 9,584,586 |
16 feb 2024 | 0.037130 | 0.039026 | 0.037025 | 0.038380 | 0.038380 | 17,458,596 |
15 feb 2024 | 0.036775 | 0.037480 | 0.036315 | 0.037130 | 0.037130 | 9,915,346 |
14 feb 2024 | 0.036259 | 0.036809 | 0.035817 | 0.036775 | 0.036775 | 6,480,772 |
13 feb 2024 | 0.036155 | 0.036769 | 0.035304 | 0.036258 | 0.036258 | 8,882,765 |
12 feb 2024 | 0.035186 | 0.036188 | 0.034628 | 0.036146 | 0.036146 | 6,962,880 |
11 feb 2024 | 0.035081 | 0.035641 | 0.034947 | 0.035185 | 0.035185 | 5,409,566 |
10 feb 2024 | 0.035537 | 0.035631 | 0.034583 | 0.035082 | 0.035082 | 5,930,105 |
09 feb 2024 | 0.034731 | 0.035636 | 0.034711 | 0.035536 | 0.035536 | 7,174,692 |
08 feb 2024 | 0.034890 | 0.035041 | 0.034613 | 0.034731 | 0.034731 | 5,999,961 |
07 feb 2024 | 0.034488 | 0.034914 | 0.033862 | 0.034894 | 0.034894 | 6,081,285 |
06 feb 2024 | 0.034278 | 0.034719 | 0.033884 | 0.034489 | 0.034489 | 4,959,188 |
05 feb 2024 | 0.034696 | 0.034873 | 0.033631 | 0.034278 | 0.034278 | 8,288,281 |
04 feb 2024 | 0.035776 | 0.035789 | 0.034614 | 0.034697 | 0.034697 | 6,001,941 |
03 feb 2024 | 0.036311 | 0.036336 | 0.035404 | 0.035776 | 0.035776 | 5,385,573 |
02 feb 2024 | 0.035896 | 0.036368 | 0.035158 | 0.036313 | 0.036313 | 7,306,767 |
01 feb 2024 | 0.035694 | 0.036053 | 0.034356 | 0.035894 | 0.035894 | 11,502,231 |
31 ene 2024 | 0.036448 | 0.037304 | 0.035279 | 0.035696 | 0.035696 | 24,988,191 |
30 ene 2024 | 0.037859 | 0.037860 | 0.036282 | 0.036440 | 0.036440 | 15,601,190 |
29 ene 2024 | 0.037335 | 0.038035 | 0.036135 | 0.037850 | 0.037850 | 18,903,473 |
28 ene 2024 | 0.039629 | 0.039693 | 0.037024 | 0.037335 | 0.037335 | 19,635,970 |
27 ene 2024 | 0.040590 | 0.040682 | 0.038603 | 0.039597 | 0.039597 | 29,064,434 |
26 ene 2024 | 0.039052 | 0.041814 | 0.037939 | 0.040590 | 0.040590 | 117,190,013 |
25 ene 2024 | 0.049971 | 0.052563 | 0.038037 | 0.039046 | 0.039046 | 158,394,186 |
24 ene 2024 | 0.044188 | 0.054303 | 0.044145 | 0.049972 | 0.049972 | 174,858,222 |
23 ene 2024 | 0.042062 | 0.044234 | 0.039776 | 0.044186 | 0.044186 | 35,909,061 |
22 ene 2024 | 0.044734 | 0.047711 | 0.041726 | 0.042062 | 0.042062 | 77,989,278 |
21 ene 2024 | 0.044476 | 0.049226 | 0.043543 | 0.044675 | 0.044675 | 129,655,975 |
20 ene 2024 | 0.040449 | 0.044349 | 0.037848 | 0.044349 | 0.044349 | 32,858,480 |
19 ene 2024 | 0.040844 | 0.048497 | 0.040372 | 0.040449 | 0.040449 | 140,324,238 |
18 ene 2024 | 0.040122 | 0.043471 | 0.038399 | 0.040844 | 0.040844 | 31,725,933 |
17 ene 2024 | 0.037919 | 0.040785 | 0.037611 | 0.040121 | 0.040121 | 26,062,020 |
*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. |