Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 jun 2024 | 0,000312 | 0,000312 | 0,000312 | 0,000312 | 0,000312 | 4 |
22 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 0,000156 | 0,000156 | 0,000126 | 0,000126 | 0,000126 | - |
20 jun 2024 | 0,000102 | 0,002391 | 0,000073 | 0,000156 | 0,000156 | 209 |
19 jun 2024 | 0,000119 | 0,000804 | 0,000102 | 0,000102 | 0,000102 | 14 |
18 jun 2024 | 0,000084 | 0,000485 | 0,000084 | 0,000119 | 0,000119 | 6 |
17 jun 2024 | 0,000125 | 0,000266 | 0,000036 | 0,000084 | 0,000084 | 4 |
16 jun 2024 | 0,000367 | 0,000478 | 0,000047 | 0,000125 | 0,000125 | 12 |
15 jun 2024 | 0,000236 | 0,001146 | 0,000133 | 0,000367 | 0,000367 | 35 |
14 jun 2024 | 0,000335 | 0,000554 | 0,000007 | 0,000236 | 0,000236 | 15 |
13 jun 2024 | 0,000148 | 0,000335 | 0,000048 | 0,000335 | 0,000335 | 10 |
12 jun 2024 | 0,000287 | 0,000563 | 0,000072 | 0,000148 | 0,000148 | 21 |
11 jun 2024 | 0,000021 | 0,001669 | 0,000004 | 0,000287 | 0,000287 | 83 |
10 jun 2024 | 0,000012 | 0,000033 | 0,000010 | 0,000021 | 0,000021 | 608 |
09 jun 2024 | 0,000012 | 0,000014 | 0,000012 | 0,000012 | 0,000012 | 49 |
08 jun 2024 | 0,000012 | 0,000013 | 0,000012 | 0,000012 | 0,000012 | 74 |
07 jun 2024 | 0,000012 | 0,000015 | 0,000010 | 0,000012 | 0,000012 | 144 |
06 jun 2024 | 0,000014 | 0,000014 | 0,000007 | 0,000012 | 0,000012 | 351 |
05 jun 2024 | 0,000022 | 0,000022 | 0,000010 | 0,000014 | 0,000014 | 2598 |
04 jun 2024 | 0,000027 | 0,000029 | 0,000011 | 0,000022 | 0,000022 | 3379 |
03 jun 2024 | 1,129305 | 1,190019 | 0,000000 | 0,000027 | 0,000027 | 13.134 |
02 jun 2024 | 1,123482 | 1,133499 | 1,112553 | 1,129305 | 1,129305 | 1950 |
01 jun 2024 | 1,151299 | 1,175592 | 1,106158 | 1,123482 | 1,123482 | 1035 |
31 may 2024 | 1,149521 | 1,155943 | 1,133748 | 1,151299 | 1,151299 | 2083 |
30 may 2024 | 1,153295 | 1,161041 | 1,139741 | 1,149900 | 1,149900 | 1439 |
29 may 2024 | 1,160518 | 1,168376 | 1,145178 | 1,156538 | 1,156538 | 2045 |
28 may 2024 | 1,159660 | 1,161732 | 1,137629 | 1,160518 | 1,160518 | 2030 |
27 may 2024 | 1,147889 | 1,178120 | 1,146432 | 1,159660 | 1,159660 | 2056 |
26 may 2024 | 1,150081 | 1,156087 | 1,142435 | 1,150961 | 1,150961 | 2046 |
25 may 2024 | 1,145412 | 1,157801 | 1,141769 | 1,148622 | 1,148622 | 2006 |
24 may 2024 | 1,138974 | 1,150567 | 1,121172 | 1,145412 | 1,145412 | 1931 |
23 may 2024 | 1,171382 | 1,175421 | 1,109485 | 1,138974 | 1,138974 | 2018 |
22 may 2024 | 1,180977 | 1,190780 | 1,160152 | 1,171382 | 1,171382 | 2012 |
21 may 2024 | 1,142801 | 1,197531 | 1,129411 | 1,180977 | 1,180977 | 2024 |
20 may 2024 | 1,090751 | 1,143631 | 1,081198 | 1,142801 | 1,142801 | 1950 |
19 may 2024 | 1,103060 | 1,105205 | 1,085094 | 1,092191 | 1,092191 | 1880 |
18 may 2024 | 1,102142 | 1,104721 | 1,088745 | 1,103060 | 1,103060 | 1907 |
17 may 2024 | 1,080911 | 1,107140 | 1,076469 | 1,102142 | 1,102142 | 1874 |
16 may 2024 | 1,107989 | 1,113847 | 1,070901 | 1,080911 | 1,080911 | 1891 |
15 may 2024 | 1,075761 | 1,113775 | 1,062870 | 1,107989 | 1,107989 | 1275 |
14 may 2024 | 1,121138 | 1,122848 | 1,063950 | 1,075761 | 1,075761 | 1945 |
13 may 2024 | 1,126646 | 1,131179 | 1,105419 | 1,121138 | 1,121138 | 1347 |
12 may 2024 | 1,119207 | 1,134404 | 1,109769 | 1,128113 | 1,128113 | 1899 |
11 may 2024 | 1,109359 | 1,124132 | 1,098061 | 1,119207 | 1,119207 | 1970 |
10 may 2024 | 1,127827 | 1,128185 | 1,097871 | 1,109359 | 1,109359 | 1931 |
09 may 2024 | 1,112356 | 1,137574 | 1,106608 | 1,127827 | 1,127827 | 2022 |
08 may 2024 | 1,094705 | 1,114813 | 1,086754 | 1,112356 | 1,112356 | 1946 |
07 may 2024 | 1,109930 | 1,131143 | 1,088002 | 1,094705 | 1,094705 | 1946 |
06 may 2024 | 1,117912 | 1,133581 | 1,101099 | 1,109930 | 1,109930 | 1898 |
05 may 2024 | 1,101013 | 1,120153 | 1,087815 | 1,117912 | 1,117912 | 1923 |
04 may 2024 | 1,102590 | 1,112023 | 1,091051 | 1,101013 | 1,101013 | 1924 |
03 may 2024 | 1,051693 | 1,106427 | 1,046937 | 1,102590 | 1,102590 | 1903 |
02 may 2024 | 1,054867 | 1,060831 | 1,017331 | 1,056573 | 1,056573 | 1821 |
01 may 2024 | 1,084768 | 1,084768 | 1,009286 | 1,054867 | 1,054867 | 1823 |
30 abr 2024 | 1,113631 | 1,129480 | 1,040068 | 1,084768 | 1,084768 | 1954 |
29 abr 2024 | 1,121493 | 1,127187 | 1,089730 | 1,113631 | 1,113631 | 1942 |
28 abr 2024 | 1,114160 | 1,136179 | 1,110797 | 1,121493 | 1,121493 | 1971 |
27 abr 2024 | 1,115381 | 1,118162 | 1,091628 | 1,114160 | 1,114160 | 1999 |
26 abr 2024 | 1,147148 | 1,147834 | 1,111953 | 1,115381 | 1,115381 | 2464 |
25 abr 2024 | 1,131730 | 1,152312 | 1,118911 | 1,147148 | 1,147148 | 2448 |
24 abr 2024 | 1,132235 | 1,149543 | 1,106038 | 1,131730 | 1,131730 | 2304 |
23 abr 2024 | 1,127460 | 1,143691 | 1,115036 | 1,133106 | 1,133106 | 2389 |
22 abr 2024 | 1,077603 | 1,131758 | 1,074284 | 1,127460 | 1,127460 | 2451 |
21 abr 2024 | 1,034120 | 1,080090 | 1,034120 | 1,077603 | 1,077603 | 1930 |
20 abr 2024 | 1,035709 | 1,035709 | 1,034120 | 1,034120 | 1,034120 | 1 |
19 abr 2024 | 1,024769 | 1,048573 | 0,977159 | 1,035709 | 1,035709 | 1361 |
18 abr 2024 | 0,986261 | 1,026824 | 0,972635 | 1,024769 | 1,024769 | 2138 |
17 abr 2024 | 0,984644 | 1,008754 | 0,950398 | 0,986261 | 0,986261 | 2210 |
16 abr 2024 | 0,019724 | 1,042835 | 0,019186 | 0,991255 | 0,991255 | 2377 |
15 abr 2024 | 0,000179 | 0,309068 | 0,000179 | 0,019724 | 0,019724 | 2420 |
14 abr 2024 | 0,000624 | 0,000725 | 0,000162 | 0,000179 | 0,000179 | 3 |
13 abr 2024 | 0,000139 | 0,001116 | 0,000139 | 0,000624 | 0,000624 | 10 |
12 abr 2024 | 0,000158 | 0,002518 | 0,000129 | 0,000139 | 0,000139 | 11 |
11 abr 2024 | 0,000259 | 0,001357 | 0,000083 | 0,000158 | 0,000158 | 24 |
10 abr 2024 | 0,000744 | 0,000744 | 0,000149 | 0,000259 | 0,000259 | 16 |
09 abr 2024 | 0,000208 | 0,000809 | 0,000207 | 0,000744 | 0,000744 | 11 |
08 abr 2024 | 0,000352 | 0,000948 | 0,000184 | 0,000208 | 0,000208 | 18 |
07 abr 2024 | 0,001413 | 0,001413 | 0,000211 | 0,000352 | 0,000352 | 21 |
06 abr 2024 | 0,000354 | 0,001413 | 0,000310 | 0,001413 | 0,001413 | 8 |
05 abr 2024 | 0,000579 | 0,001840 | 0,000207 | 0,000354 | 0,000354 | 55 |
04 abr 2024 | 0,000431 | 0,001141 | 0,000271 | 0,000579 | 0,000579 | 20 |
03 abr 2024 | 0,000185 | 0,002207 | 0,000185 | 0,000431 | 0,000431 | 23 |
02 abr 2024 | 0,000498 | 0,001713 | 0,000158 | 0,000185 | 0,000185 | 35 |
01 abr 2024 | 0,000217 | 0,001246 | 0,000216 | 0,000498 | 0,000498 | 9 |
31 mar 2024 | 0,001009 | 0,003646 | 0,000214 | 0,000217 | 0,000217 | 39 |
30 mar 2024 | 0,001238 | 0,003877 | 0,000256 | 0,001009 | 0,001009 | 223 |
29 mar 2024 | 0,002961 | 0,008751 | 0,000296 | 0,001238 | 0,001238 | 120 |
28 mar 2024 | 0,004067 | 0,104757 | 0,001091 | 0,002961 | 0,002961 | 1157 |
27 mar 2024 | 0,013747 | 2,058558 | 0,000207 | 0,004067 | 0,004067 | 5001 |
26 mar 2024 | 0,006623 | 0,082114 | 0,000002 | 0,013747 | 0,013747 | 203.423 |
25 mar 2024 | 2,078863 | 2,201333 | 0,000021 | 0,006638 | 0,006638 | 473.923 |
24 mar 2024 | 2,073613 | 2,098178 | 2,028720 | 2,078863 | 2,078863 | 26.170 |
23 mar 2024 | 2,085505 | 2,132468 | 2,059585 | 2,073613 | 2,073613 | 25.440 |
22 mar 2024 | 2,189229 | 2,322576 | 2,034409 | 2,085505 | 2,085505 | 28.798 |
21 mar 2024 | 2,167055 | 2,268032 | 2,068035 | 2,189229 | 2,189229 | 34.066 |
20 mar 2024 | 1,864595 | 2,179957 | 1,864595 | 2,167055 | 2,167055 | 22.545 |
19 mar 2024 | 1,858434 | 1,925443 | 1,729264 | 1,864595 | 1,864595 | 22.050 |
18 mar 2024 | 1,714113 | 1,850201 | 1,660746 | 1,837776 | 1,837776 | 28.710 |
17 mar 2024 | 1,513023 | 1,737106 | 1,498830 | 1,729505 | 1,729505 | 31.980 |
16 mar 2024 | 1,522656 | 1,567925 | 1,477444 | 1,513023 | 1,513023 | 28.610 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |