Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 0.005447 | 0.005476 | 0.005245 | 0.005368 | 0.005368 | 7,670,804 |
26 abr 2024 | 0.005752 | 0.005754 | 0.005422 | 0.005442 | 0.005442 | 7,706,344 |
25 abr 2024 | 0.005798 | 0.005891 | 0.005505 | 0.005752 | 0.005752 | 8,993,108 |
24 abr 2024 | 0.006187 | 0.006423 | 0.005720 | 0.005797 | 0.005797 | 11,717,934 |
23 abr 2024 | 0.006217 | 0.006348 | 0.006019 | 0.006187 | 0.006187 | 7,894,788 |
22 abr 2024 | 0.005946 | 0.006297 | 0.005939 | 0.006217 | 0.006217 | 9,770,230 |
21 abr 2024 | 0.006120 | 0.006134 | 0.005790 | 0.005946 | 0.005946 | 9,018,132 |
20 abr 2024 | 0.005645 | 0.006126 | 0.005533 | 0.006120 | 0.006120 | 10,609,269 |
19 abr 2024 | 0.005614 | 0.005790 | 0.005061 | 0.005645 | 0.005645 | 11,150,597 |
18 abr 2024 | 0.005597 | 0.005752 | 0.005409 | 0.005614 | 0.005614 | 8,559,188 |
17 abr 2024 | 0.005773 | 0.005889 | 0.005399 | 0.005597 | 0.005597 | 9,061,167 |
16 abr 2024 | 0.005762 | 0.005946 | 0.005455 | 0.005773 | 0.005773 | 11,019,056 |
15 abr 2024 | 0.006380 | 0.006606 | 0.005507 | 0.005762 | 0.005762 | 16,953,590 |
14 abr 2024 | 0.006030 | 0.006640 | 0.005828 | 0.006380 | 0.006380 | 16,800,389 |
13 abr 2024 | 0.007206 | 0.007674 | 0.005244 | 0.006030 | 0.006030 | 23,248,899 |
12 abr 2024 | 0.008646 | 0.009220 | 0.006445 | 0.007206 | 0.007206 | 34,485,641 |
11 abr 2024 | 0.008705 | 0.009335 | 0.008488 | 0.008646 | 0.008646 | 33,189,625 |
10 abr 2024 | 0.009902 | 0.010020 | 0.008460 | 0.008706 | 0.008706 | 55,233,105 |
09 abr 2024 | 0.009142 | 0.011055 | 0.008734 | 0.009901 | 0.009901 | 137,753,254 |
08 abr 2024 | 0.008808 | 0.009195 | 0.008523 | 0.009142 | 0.009142 | 22,701,130 |
07 abr 2024 | 0.008489 | 0.009229 | 0.008341 | 0.008808 | 0.008808 | 36,731,422 |
06 abr 2024 | 0.008638 | 0.008954 | 0.008402 | 0.008489 | 0.008489 | 29,918,989 |
05 abr 2024 | 0.008775 | 0.009357 | 0.008278 | 0.008638 | 0.008638 | 55,899,493 |
04 abr 2024 | 0.010844 | 0.011010 | 0.008704 | 0.008775 | 0.008775 | 78,508,092 |
03 abr 2024 | 0.012411 | 0.014897 | 0.010839 | 0.010844 | 0.010844 | 261,746,406 |
02 abr 2024 | 0.010205 | 0.013924 | 0.009026 | 0.012411 | 0.012411 | 257,897,737 |
01 abr 2024 | 0.006815 | 0.010607 | 0.006761 | 0.010208 | 0.010208 | 166,405,182 |
31 mar 2024 | 0.006713 | 0.007188 | 0.006663 | 0.006813 | 0.006813 | 15,679,672 |
30 mar 2024 | 0.006770 | 0.006868 | 0.006512 | 0.006713 | 0.006713 | 16,364,959 |
29 mar 2024 | 0.006328 | 0.007526 | 0.006215 | 0.006770 | 0.006770 | 54,676,672 |
28 mar 2024 | 0.006333 | 0.006427 | 0.006158 | 0.006328 | 0.006328 | 4,824,910 |
27 mar 2024 | 0.006554 | 0.006664 | 0.006271 | 0.006333 | 0.006333 | 6,105,180 |
26 mar 2024 | 0.006248 | 0.006600 | 0.006245 | 0.006554 | 0.006554 | 8,034,183 |
25 mar 2024 | 0.006002 | 0.006640 | 0.005988 | 0.006248 | 0.006248 | 12,442,984 |
24 mar 2024 | 0.005743 | 0.006061 | 0.005643 | 0.006006 | 0.006006 | 7,282,699 |
23 mar 2024 | 0.005684 | 0.005924 | 0.005595 | 0.005743 | 0.005743 | 5,406,649 |
22 mar 2024 | 0.005766 | 0.005956 | 0.005445 | 0.005684 | 0.005684 | 6,012,932 |
21 mar 2024 | 0.005746 | 0.005863 | 0.005544 | 0.005766 | 0.005766 | 5,856,791 |
20 mar 2024 | 0.005060 | 0.005773 | 0.004894 | 0.005749 | 0.005749 | 8,299,985 |
19 mar 2024 | 0.005689 | 0.005739 | 0.004947 | 0.005060 | 0.005060 | 9,116,930 |
18 mar 2024 | 0.006162 | 0.006176 | 0.005597 | 0.005689 | 0.005689 | 7,628,340 |
17 mar 2024 | 0.005850 | 0.006274 | 0.005642 | 0.006162 | 0.006162 | 6,177,946 |
16 mar 2024 | 0.006580 | 0.006855 | 0.005762 | 0.005850 | 0.005850 | 9,395,765 |
15 mar 2024 | 0.006944 | 0.007098 | 0.005975 | 0.006580 | 0.006580 | 11,491,283 |
14 mar 2024 | 0.007069 | 0.007072 | 0.006490 | 0.006944 | 0.006944 | 10,619,197 |
13 mar 2024 | 0.007598 | 0.007606 | 0.006917 | 0.007069 | 0.007069 | 22,346,602 |
12 mar 2024 | 0.006531 | 0.008480 | 0.006279 | 0.007594 | 0.007594 | 61,836,719 |
11 mar 2024 | 0.006207 | 0.006729 | 0.005935 | 0.006531 | 0.006531 | 14,915,323 |
10 mar 2024 | 0.006320 | 0.006587 | 0.005847 | 0.006216 | 0.006216 | 17,657,858 |
09 mar 2024 | 0.005840 | 0.006348 | 0.005839 | 0.006320 | 0.006320 | 13,512,962 |
08 mar 2024 | 0.005963 | 0.006088 | 0.005602 | 0.005840 | 0.005840 | 12,045,837 |
07 mar 2024 | 0.005835 | 0.006040 | 0.005576 | 0.005963 | 0.005963 | 8,825,387 |
06 mar 2024 | 0.005580 | 0.006110 | 0.005373 | 0.005835 | 0.005835 | 14,182,072 |
05 mar 2024 | 0.006522 | 0.007167 | 0.004810 | 0.005580 | 0.005580 | 39,962,883 |
04 mar 2024 | 0.006100 | 0.006930 | 0.005961 | 0.006534 | 0.006534 | 29,922,361 |
03 mar 2024 | 0.006122 | 0.006294 | 0.005646 | 0.006100 | 0.006100 | 12,364,718 |
02 mar 2024 | 0.006194 | 0.006323 | 0.006004 | 0.006123 | 0.006123 | 14,803,854 |
01 mar 2024 | 0.006041 | 0.006311 | 0.005968 | 0.006194 | 0.006194 | 14,183,766 |
29 feb 2024 | 0.006275 | 0.006439 | 0.005914 | 0.006042 | 0.006042 | 23,398,935 |
28 feb 2024 | 0.006496 | 0.006779 | 0.005867 | 0.006259 | 0.006259 | 41,277,157 |
27 feb 2024 | 0.007419 | 0.008160 | 0.006375 | 0.006495 | 0.006495 | 66,089,791 |
26 feb 2024 | 0.006113 | 0.008103 | 0.006018 | 0.007419 | 0.007419 | 195,178,011 |
25 feb 2024 | 0.003975 | 0.006178 | 0.003959 | 0.006090 | 0.006090 | 94,663,941 |
24 feb 2024 | 0.003876 | 0.003992 | 0.003784 | 0.003972 | 0.003972 | 4,398,060 |
23 feb 2024 | 0.003840 | 0.003918 | 0.003724 | 0.003876 | 0.003876 | 11,399,086 |
22 feb 2024 | 0.003690 | 0.003982 | 0.003613 | 0.003841 | 0.003841 | 7,506,894 |
21 feb 2024 | 0.003771 | 0.003797 | 0.003514 | 0.003690 | 0.003690 | 3,611,653 |
20 feb 2024 | 0.003968 | 0.003971 | 0.003630 | 0.003771 | 0.003771 | 8,285,339 |
19 feb 2024 | 0.003924 | 0.003994 | 0.003824 | 0.003968 | 0.003968 | 8,870,874 |
18 feb 2024 | 0.003852 | 0.003970 | 0.003836 | 0.003924 | 0.003924 | 3,280,672 |
17 feb 2024 | 0.003791 | 0.003905 | 0.003702 | 0.003854 | 0.003854 | 4,613,438 |
16 feb 2024 | 0.003719 | 0.004310 | 0.003695 | 0.003791 | 0.003791 | 16,739,181 |
15 feb 2024 | 0.003551 | 0.003745 | 0.003551 | 0.003720 | 0.003720 | 3,516,149 |
14 feb 2024 | 0.003450 | 0.003591 | 0.003441 | 0.003552 | 0.003552 | 2,772,708 |
13 feb 2024 | 0.003438 | 0.003512 | 0.003386 | 0.003451 | 0.003451 | 2,465,779 |
12 feb 2024 | 0.003299 | 0.003451 | 0.003253 | 0.003438 | 0.003438 | 2,346,795 |
11 feb 2024 | 0.003298 | 0.003401 | 0.003289 | 0.003298 | 0.003298 | 1,988,915 |
10 feb 2024 | 0.003315 | 0.003360 | 0.003256 | 0.003299 | 0.003299 | 1,748,085 |
09 feb 2024 | 0.003238 | 0.003335 | 0.003238 | 0.003315 | 0.003315 | 2,273,627 |
08 feb 2024 | 0.003250 | 0.003289 | 0.003200 | 0.003234 | 0.003234 | 2,024,575 |
07 feb 2024 | 0.003111 | 0.003260 | 0.003110 | 0.003252 | 0.003252 | 1,607,227 |
06 feb 2024 | 0.003141 | 0.003170 | 0.003099 | 0.003110 | 0.003110 | 1,489,002 |
05 feb 2024 | 0.003063 | 0.003176 | 0.003023 | 0.003142 | 0.003142 | 2,031,548 |
04 feb 2024 | 0.003132 | 0.003135 | 0.003058 | 0.003063 | 0.003063 | 1,291,563 |
03 feb 2024 | 0.003188 | 0.003199 | 0.003122 | 0.003132 | 0.003132 | 1,298,805 |
02 feb 2024 | 0.003169 | 0.003199 | 0.003131 | 0.003187 | 0.003187 | 1,365,371 |
01 feb 2024 | 0.003128 | 0.003183 | 0.003076 | 0.003169 | 0.003169 | 1,714,083 |
31 ene 2024 | 0.003246 | 0.003263 | 0.003103 | 0.003128 | 0.003128 | 2,371,430 |
30 ene 2024 | 0.003266 | 0.003331 | 0.003220 | 0.003246 | 0.003246 | 2,352,843 |
29 ene 2024 | 0.003161 | 0.003270 | 0.003124 | 0.003267 | 0.003267 | 2,128,618 |
28 ene 2024 | 0.003204 | 0.003235 | 0.003132 | 0.003161 | 0.003161 | 1,655,814 |
27 ene 2024 | 0.003190 | 0.003226 | 0.003124 | 0.003203 | 0.003203 | 1,834,103 |
26 ene 2024 | 0.003097 | 0.003207 | 0.003079 | 0.003190 | 0.003190 | 1,896,414 |
25 ene 2024 | 0.003113 | 0.003129 | 0.003008 | 0.003095 | 0.003095 | 1,669,320 |
24 ene 2024 | 0.003094 | 0.003157 | 0.003044 | 0.003113 | 0.003113 | 2,222,436 |
23 ene 2024 | 0.003167 | 0.003220 | 0.002937 | 0.003094 | 0.003094 | 2,885,862 |
22 ene 2024 | 0.003398 | 0.003428 | 0.003156 | 0.003167 | 0.003167 | 2,725,364 |
21 ene 2024 | 0.003383 | 0.003604 | 0.003353 | 0.003392 | 0.003392 | 4,957,195 |
20 ene 2024 | 0.003277 | 0.003426 | 0.003228 | 0.003383 | 0.003383 | 2,387,860 |
19 ene 2024 | 0.003329 | 0.003341 | 0.003101 | 0.003277 | 0.003277 | 2,610,300 |
*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. |