Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.006335 | 0.006423 | 0.006160 | 0.006348 | 0.006348 | 5,023,167 |
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 |
18 ene 2024 | 0.003610 | 0.003631 | 0.003275 | 0.003329 | 0.003329 | 2,773,823 |
17 ene 2024 | 0.003647 | 0.003698 | 0.003558 | 0.003608 | 0.003608 | 2,258,205 |
16 ene 2024 | 0.003494 | 0.003702 | 0.003477 | 0.003645 | 0.003645 | 3,599,382 |
15 ene 2024 | 0.003411 | 0.003585 | 0.003411 | 0.003497 | 0.003497 | 2,438,522 |
14 ene 2024 | 0.003648 | 0.003651 | 0.003411 | 0.003411 | 0.003411 | 2,638,347 |
13 ene 2024 | 0.003563 | 0.003671 | 0.003452 | 0.003648 | 0.003648 | 2,568,053 |
12 ene 2024 | 0.003753 | 0.003838 | 0.003452 | 0.003563 | 0.003563 | 4,179,822 |
11 ene 2024 | 0.003617 | 0.003795 | 0.003583 | 0.003753 | 0.003753 | 4,281,410 |
10 ene 2024 | 0.003291 | 0.003724 | 0.003251 | 0.003611 | 0.003611 | 4,083,882 |
09 ene 2024 | 0.003540 | 0.003555 | 0.003173 | 0.003284 | 0.003284 | 2,912,268 |
08 ene 2024 | 0.003267 | 0.003551 | 0.003028 | 0.003539 | 0.003539 | 3,838,389 |
07 ene 2024 | 0.003410 | 0.003552 | 0.003246 | 0.003267 | 0.003267 | 2,193,159 |
06 ene 2024 | 0.003538 | 0.003538 | 0.003290 | 0.003409 | 0.003409 | 2,045,484 |
05 ene 2024 | 0.003671 | 0.003688 | 0.003438 | 0.003538 | 0.003538 | 3,228,690 |
04 ene 2024 | 0.003507 | 0.003699 | 0.003494 | 0.003672 | 0.003672 | 3,251,341 |
03 ene 2024 | 0.003985 | 0.004066 | 0.003401 | 0.003507 | 0.003507 | 6,048,662 |
02 ene 2024 | 0.004087 | 0.004185 | 0.003877 | 0.003985 | 0.003985 | 6,370,969 |
01 ene 2024 | 0.004003 | 0.004138 | 0.003862 | 0.004087 | 0.004087 | 8,301,728 |
31 dic 2023 | 0.003674 | 0.004578 | 0.003673 | 0.004002 | 0.004002 | 49,978,862 |
30 dic 2023 | 0.003757 | 0.003812 | 0.003599 | 0.003674 | 0.003674 | 3,423,319 |
29 dic 2023 | 0.003941 | 0.003952 | 0.003707 | 0.003757 | 0.003757 | 4,133,094 |
28 dic 2023 | 0.003970 | 0.004083 | 0.003790 | 0.003943 | 0.003943 | 6,012,241 |
27 dic 2023 | 0.003931 | 0.004023 | 0.003751 | 0.003971 | 0.003971 | 3,138,277 |
26 dic 2023 | 0.003795 | 0.004006 | 0.003719 | 0.003931 | 0.003931 | 4,610,397 |
25 dic 2023 | 0.003722 | 0.003860 | 0.003685 | 0.003796 | 0.003796 | 3,386,425 |
24 dic 2023 | 0.003721 | 0.003798 | 0.003620 | 0.003722 | 0.003722 | 3,659,125 |
23 dic 2023 | 0.003701 | 0.003724 | 0.003585 | 0.003721 | 0.003721 | 2,509,309 |
22 dic 2023 | 0.003547 | 0.003713 | 0.003528 | 0.003701 | 0.003701 | 3,165,534 |
21 dic 2023 | 0.003515 | 0.003607 | 0.003472 | 0.003547 | 0.003547 | 3,129,604 |
20 dic 2023 | 0.003312 | 0.003542 | 0.003288 | 0.003514 | 0.003514 | 2,155,003 |
*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. |