Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 0.003966 | 0.004092 | 0.003864 | 0.003864 | 0.003864 | 3,680,991 |
11 ago 2022 | 0.003833 | 0.004200 | 0.003813 | 0.003960 | 0.003960 | 6,468,886 |
10 ago 2022 | 0.003670 | 0.003851 | 0.003599 | 0.003833 | 0.003833 | 1,449,615 |
09 ago 2022 | 0.003766 | 0.003843 | 0.003645 | 0.003670 | 0.003670 | 1,001,047 |
08 ago 2022 | 0.003761 | 0.003871 | 0.003744 | 0.003767 | 0.003767 | 1,383,109 |
07 ago 2022 | 0.003742 | 0.003804 | 0.003725 | 0.003760 | 0.003760 | 1,051,978 |
06 ago 2022 | 0.003837 | 0.003895 | 0.003741 | 0.003741 | 0.003741 | 1,335,013 |
05 ago 2022 | 0.003759 | 0.003848 | 0.003753 | 0.003837 | 0.003837 | 1,312,427 |
04 ago 2022 | 0.003745 | 0.003827 | 0.003736 | 0.003757 | 0.003757 | 1,359,202 |
03 ago 2022 | 0.003729 | 0.003866 | 0.003688 | 0.003745 | 0.003745 | 1,133,258 |
02 ago 2022 | 0.003771 | 0.003818 | 0.003615 | 0.003732 | 0.003732 | 1,596,778 |
01 ago 2022 | 0.003703 | 0.003844 | 0.003666 | 0.003771 | 0.003771 | 1,262,078 |
31 jul 2022 | 0.003635 | 0.003814 | 0.003631 | 0.003704 | 0.003704 | 1,409,736 |
30 jul 2022 | 0.003672 | 0.003805 | 0.003630 | 0.003634 | 0.003634 | 1,546,110 |
29 jul 2022 | 0.003664 | 0.003730 | 0.003579 | 0.003674 | 0.003674 | 1,402,158 |
28 jul 2022 | 0.003534 | 0.003727 | 0.003464 | 0.003664 | 0.003664 | 1,616,214 |
27 jul 2022 | 0.003344 | 0.003547 | 0.003310 | 0.003534 | 0.003534 | 1,129,438 |
26 jul 2022 | 0.003436 | 0.003460 | 0.003230 | 0.003334 | 0.003334 | 763,907 |
25 jul 2022 | 0.003681 | 0.003686 | 0.003429 | 0.003435 | 0.003435 | 1,032,505 |
24 jul 2022 | 0.003644 | 0.003766 | 0.003639 | 0.003680 | 0.003680 | 995,761 |
23 jul 2022 | 0.003640 | 0.003696 | 0.003574 | 0.003644 | 0.003644 | 726,332 |
22 jul 2022 | 0.003726 | 0.003872 | 0.003635 | 0.003642 | 0.003642 | 834,489 |
21 jul 2022 | 0.003683 | 0.003762 | 0.003563 | 0.003726 | 0.003726 | 909,503 |
20 jul 2022 | 0.003856 | 0.003969 | 0.003672 | 0.003683 | 0.003683 | 1,398,606 |
19 jul 2022 | 0.003827 | 0.003936 | 0.003674 | 0.003853 | 0.003853 | 1,474,323 |
18 jul 2022 | 0.003552 | 0.003899 | 0.003543 | 0.003841 | 0.003841 | 1,934,430 |
17 jul 2022 | 0.003678 | 0.003709 | 0.003551 | 0.003554 | 0.003554 | 967,704 |
16 jul 2022 | 0.003447 | 0.003675 | 0.003427 | 0.003675 | 0.003675 | 1,073,480 |
15 jul 2022 | 0.003474 | 0.003609 | 0.003438 | 0.003447 | 0.003447 | 1,649,120 |
14 jul 2022 | 0.003389 | 0.003481 | 0.003381 | 0.003474 | 0.003474 | 2,245,276 |
13 jul 2022 | 0.003154 | 0.003449 | 0.003072 | 0.003390 | 0.003390 | 3,241,518 |
12 jul 2022 | 0.003229 | 0.003269 | 0.003145 | 0.003154 | 0.003154 | 907,811 |
11 jul 2022 | 0.003394 | 0.003398 | 0.003216 | 0.003228 | 0.003228 | 1,323,396 |
10 jul 2022 | 0.003459 | 0.003511 | 0.003327 | 0.003395 | 0.003395 | 1,147,878 |
09 jul 2022 | 0.003355 | 0.003595 | 0.003343 | 0.003457 | 0.003457 | 1,208,063 |
08 jul 2022 | 0.003346 | 0.003508 | 0.003314 | 0.003354 | 0.003354 | 1,347,980 |
07 jul 2022 | 0.003075 | 0.003655 | 0.003062 | 0.003346 | 0.003346 | 4,196,878 |
06 jul 2022 | 0.003053 | 0.003114 | 0.002989 | 0.003075 | 0.003075 | 748,346 |
05 jul 2022 | 0.003152 | 0.003165 | 0.003001 | 0.003052 | 0.003052 | 819,041 |
04 jul 2022 | 0.002974 | 0.003162 | 0.002947 | 0.003155 | 0.003155 | 1,535,939 |
03 jul 2022 | 0.002857 | 0.003141 | 0.002831 | 0.002973 | 0.002973 | 3,152,303 |
02 jul 2022 | 0.002785 | 0.003161 | 0.002747 | 0.002858 | 0.002858 | 2,024,222 |
01 jul 2022 | 0.002816 | 0.002895 | 0.002742 | 0.002784 | 0.002784 | 814,424 |
30 jun 2022 | 0.002992 | 0.002996 | 0.002739 | 0.002815 | 0.002815 | 1,093,293 |
29 jun 2022 | 0.003037 | 0.003085 | 0.002960 | 0.002992 | 0.002992 | 980,935 |
28 jun 2022 | 0.003251 | 0.003260 | 0.003028 | 0.003045 | 0.003045 | 1,272,286 |
27 jun 2022 | 0.003212 | 0.003689 | 0.003196 | 0.003249 | 0.003249 | 3,365,314 |
26 jun 2022 | 0.003320 | 0.003446 | 0.003200 | 0.003213 | 0.003213 | 1,332,732 |
25 jun 2022 | 0.003321 | 0.003353 | 0.003183 | 0.003321 | 0.003321 | 1,189,945 |
24 jun 2022 | 0.003245 | 0.003369 | 0.003204 | 0.003322 | 0.003322 | 1,036,073 |
23 jun 2022 | 0.003101 | 0.003312 | 0.003078 | 0.003247 | 0.003247 | 1,469,329 |
22 jun 2022 | 0.003355 | 0.003503 | 0.003081 | 0.003101 | 0.003101 | 3,443,166 |
21 jun 2022 | 0.002937 | 0.004040 | 0.002900 | 0.003354 | 0.003354 | 8,822,525 |
20 jun 2022 | 0.002805 | 0.002967 | 0.002708 | 0.002938 | 0.002938 | 1,087,470 |
19 jun 2022 | 0.002734 | 0.002875 | 0.002602 | 0.002806 | 0.002806 | 1,165,103 |
18 jun 2022 | 0.002907 | 0.002934 | 0.002489 | 0.002734 | 0.002734 | 1,871,167 |
17 jun 2022 | 0.002890 | 0.003076 | 0.002876 | 0.002908 | 0.002908 | 1,284,822 |
16 jun 2022 | 0.003278 | 0.003421 | 0.002837 | 0.002888 | 0.002888 | 4,974,634 |
15 jun 2022 | 0.003026 | 0.003280 | 0.002805 | 0.003267 | 0.003267 | 3,290,301 |
14 jun 2022 | 0.002997 | 0.003078 | 0.002783 | 0.003030 | 0.003030 | 2,108,985 |
13 jun 2022 | 0.003463 | 0.003463 | 0.002791 | 0.002996 | 0.002996 | 3,618,408 |
12 jun 2022 | 0.003755 | 0.003807 | 0.003409 | 0.003467 | 0.003467 | 1,975,296 |
11 jun 2022 | 0.004019 | 0.004090 | 0.003671 | 0.003754 | 0.003754 | 1,797,644 |
10 jun 2022 | 0.004330 | 0.004425 | 0.004019 | 0.004019 | 0.004019 | 3,098,233 |
09 jun 2022 | 0.004868 | 0.004898 | 0.004206 | 0.004329 | 0.004329 | 6,352,494 |
08 jun 2022 | 0.004930 | 0.004995 | 0.004736 | 0.004867 | 0.004867 | 1,276,223 |
07 jun 2022 | 0.004866 | 0.005071 | 0.004585 | 0.004930 | 0.004930 | 1,937,467 |
06 jun 2022 | 0.004991 | 0.005137 | 0.004826 | 0.004867 | 0.004867 | 1,872,773 |
05 jun 2022 | 0.004687 | 0.005058 | 0.004620 | 0.004999 | 0.004999 | 3,631,906 |
04 jun 2022 | 0.004692 | 0.004733 | 0.004626 | 0.004686 | 0.004686 | 861,347 |
03 jun 2022 | 0.004947 | 0.005004 | 0.004589 | 0.004692 | 0.004692 | 1,482,624 |
02 jun 2022 | 0.004745 | 0.005012 | 0.004670 | 0.004946 | 0.004946 | 1,363,208 |
01 jun 2022 | 0.005322 | 0.005357 | 0.004745 | 0.004748 | 0.004748 | 2,162,896 |
31 may 2022 | 0.005442 | 0.005464 | 0.005171 | 0.005324 | 0.005324 | 2,048,395 |
30 may 2022 | 0.004949 | 0.005493 | 0.004896 | 0.005442 | 0.005442 | 2,234,967 |
29 may 2022 | 0.004903 | 0.004948 | 0.004797 | 0.004948 | 0.004948 | 963,718 |
28 may 2022 | 0.004767 | 0.005126 | 0.004634 | 0.004902 | 0.004902 | 2,012,637 |
27 may 2022 | 0.004792 | 0.004792 | 0.004597 | 0.004650 | 0.004650 | 1,554,790 |
26 may 2022 | 0.005077 | 0.005132 | 0.004654 | 0.004796 | 0.004796 | 1,853,677 |
25 may 2022 | 0.005271 | 0.005472 | 0.005065 | 0.005070 | 0.005070 | 2,071,476 |
24 may 2022 | 0.005116 | 0.005284 | 0.005023 | 0.005271 | 0.005271 | 1,449,876 |
23 may 2022 | 0.005310 | 0.005526 | 0.005090 | 0.005115 | 0.005115 | 2,584,777 |
22 may 2022 | 0.005140 | 0.005351 | 0.005056 | 0.005307 | 0.005307 | 1,193,343 |
21 may 2022 | 0.005078 | 0.005252 | 0.005013 | 0.005140 | 0.005140 | 1,188,425 |
20 may 2022 | 0.005250 | 0.005355 | 0.004960 | 0.005080 | 0.005080 | 1,749,398 |
19 may 2022 | 0.004821 | 0.005314 | 0.004773 | 0.005255 | 0.005255 | 2,426,994 |
18 may 2022 | 0.005467 | 0.005566 | 0.004822 | 0.004822 | 0.004822 | 2,484,890 |
17 may 2022 | 0.004851 | 0.005518 | 0.004848 | 0.005465 | 0.005465 | 3,240,152 |
16 may 2022 | 0.005263 | 0.005281 | 0.004710 | 0.004851 | 0.004851 | 1,575,746 |
15 may 2022 | 0.004721 | 0.005273 | 0.004721 | 0.005265 | 0.005265 | 2,566,601 |
14 may 2022 | 0.004801 | 0.005027 | 0.004573 | 0.004723 | 0.004723 | 4,497,410 |
13 may 2022 | 0.004091 | 0.005598 | 0.004080 | 0.004789 | 0.004789 | 3,877,205 |
12 may 2022 | 0.004337 | 0.004659 | 0.003676 | 0.004099 | 0.004099 | 6,318,644 |
11 may 2022 | 0.006323 | 0.006433 | 0.004318 | 0.004335 | 0.004335 | 5,843,733 |
10 may 2022 | 0.006250 | 0.006825 | 0.006094 | 0.006307 | 0.006307 | 4,099,113 |
09 may 2022 | 0.007425 | 0.007482 | 0.006257 | 0.006269 | 0.006269 | 4,086,376 |
08 may 2022 | 0.007723 | 0.007730 | 0.007354 | 0.007425 | 0.007425 | 2,115,321 |
07 may 2022 | 0.008057 | 0.008057 | 0.007621 | 0.007722 | 0.007722 | 2,246,377 |
06 may 2022 | 0.008026 | 0.008094 | 0.007656 | 0.008055 | 0.008055 | 2,355,208 |
05 may 2022 | 0.008852 | 0.008984 | 0.007907 | 0.008029 | 0.008029 | 3,378,288 |
*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. |