Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 jun 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,130,452 |
18 jun 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 694,423 |
17 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 12,648 |
14 jun 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 54,533 |
13 jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 404,036 |
12 jun 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 30,000 |
11 jun 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 652,375 |
07 jun 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 935,558 |
06 jun 2024 | 0.0275 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 255,420 |
05 jun 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 817,016 |
04 jun 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 96,538 |
03 jun 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,500 |
31 may 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 420,190 |
30 may 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 938,869 |
29 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,230 |
27 may 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 409,078 |
24 may 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 253,221 |
23 may 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 31,041 |
22 may 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 668,458 |
21 may 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 191,000 |
20 may 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 226,459 |
17 may 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 450,630 |
16 may 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 213,071 |
15 may 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 446,659 |
14 may 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 1,141,502 |
13 may 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 2,640,294 |
10 may 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 1,816,567 |
09 may 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 684,480 |
08 may 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 752,768 |
07 may 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 76,623 |
06 may 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 292,666 |
03 may 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 613,183 |
02 may 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 1,093,281 |
01 may 2024 | 0.0400 | 0.0400 | 0.0260 | 0.0270 | 0.0270 | 3,398,364 |
30 abr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 86,910 |
29 abr 2024 | 0.0520 | 0.0520 | 0.0410 | 0.0420 | 0.0420 | 987,116 |
26 abr 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 69,414 |
24 abr 2024 | 0.0700 | 0.0750 | 0.0610 | 0.0610 | 0.0610 | 381,425 |
23 abr 2024 | 0.0510 | 0.0740 | 0.0510 | 0.0600 | 0.0600 | 72,351 |
22 abr 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 55,450 |
19 abr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,167 |
18 abr 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 74,245 |
17 abr 2024 | 0.0790 | 0.0790 | 0.0590 | 0.0700 | 0.0700 | 63,329 |
16 abr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
15 abr 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 34,149 |
12 abr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
11 abr 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 28,682 |
10 abr 2024 | 0.1000 | 0.1000 | 0.0840 | 0.0840 | 0.0840 | 67,139 |
09 abr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 117,690 |
08 abr 2024 | 0.0755 | 0.0755 | 0.0686 | 0.0717 | 0.0717 | 85,759 |
05 abr 2024 | 0.0694 | 0.0755 | 0.0656 | 0.0755 | 0.0755 | 263,449 |
04 abr 2024 | 0.0762 | 0.0762 | 0.0686 | 0.0724 | 0.0724 | 68,085 |
03 abr 2024 | 0.0625 | 0.0686 | 0.0625 | 0.0686 | 0.0686 | 499,765 |
02 abr 2024 | 0.0877 | 0.0877 | 0.0625 | 0.0625 | 0.0625 | 1,221,282 |
28 mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 434,799 |
27 mar 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 435,975 |
26 mar 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 1,145,493 |
25 mar 2024 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 897,271 |
22 mar 2024 | 0.0940 | 0.1150 | 0.0940 | 0.1150 | 0.1150 | 1,267,957 |
21 mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 304,535 |
20 mar 2024 | 0.0700 | 0.0740 | 0.0650 | 0.0740 | 0.0740 | 314,519 |
19 mar 2024 | 0.0570 | 0.0790 | 0.0570 | 0.0700 | 0.0700 | 1,519,138 |
18 mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 12,271 |
15 mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 407,662 |
14 mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 146,655 |
13 mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 111,746 |
12 mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 116,000 |
11 mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 237,576 |
08 mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 703 |
07 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,111 |
06 mar 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 243,581 |
05 mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 15,373 |
04 mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,228 |
01 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,548 |
29 feb 2024 | 0.0400 | 0.0420 | 0.0340 | 0.0420 | 0.0420 | 41,833 |
28 feb 2024 | 0.0360 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 1,157,669 |
27 feb 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,123,893 |
26 feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 269,469 |
23 feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 6,000 |
22 feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 107,946 |
21 feb 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,648 |
20 feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 14,217 |
19 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 93,038 |
16 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,380 |
15 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,272 |
14 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 29,353 |
13 feb 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 181,570 |
12 feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 11,782 |
09 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
08 feb 2024 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 43,261 |
07 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 61,585 |
06 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
05 feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 411,788 |
02 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,687 |
01 feb 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 92,148 |
31 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,376 |
30 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
29 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
25 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,708 |
*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. |