Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 712,400 |
27 jun 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 711,400 |
26 jun 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 1,402,700 |
25 jun 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 1,068,800 |
24 jun 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 1,548,100 |
21 jun 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 3,816,400 |
20 jun 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 1,442,300 |
19 jun 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 2,275,500 |
18 jun 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 2,813,000 |
14 jun 2024 | 0.4550 | 0.4850 | 0.4500 | 0.4750 | 0.4750 | 5,528,900 |
13 jun 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 2,813,200 |
12 jun 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 4,547,400 |
11 jun 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 978,100 |
10 jun 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 996,800 |
07 jun 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 517,000 |
06 jun 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 933,800 |
05 jun 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,121,100 |
04 jun 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 857,700 |
31 may 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 867,600 |
30 may 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 718,500 |
29 may 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 908,000 |
28 may 2024 | 0.4400 | 0.4450 | 0.4150 | 0.4250 | 0.4250 | 1,994,500 |
27 may 2024 | 0.4600 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 2,138,700 |
24 may 2024 | 0.4350 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 4,496,500 |
23 may 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 1,797,500 |
21 may 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 841,200 |
20 may 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 3,345,300 |
17 may 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 5,334,200 |
16 may 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 1,599,900 |
15 may 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 630,100 |
14 may 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 727,200 |
13 may 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 475,100 |
10 may 2024 | 0.4000 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 2,153,800 |
09 may 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 722,800 |
09 may 2024 | 0.01 Dividendo | |||||
08 may 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3850 | 247,800 |
07 may 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 356,000 |
06 may 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 285,000 |
03 may 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3801 | 234,100 |
02 may 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3801 | 202,100 |
30 abr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3753 | 20,000 |
29 abr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3753 | 40,000 |
26 abr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3753 | 102,500 |
25 abr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3753 | 55,000 |
24 abr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3753 | 289,500 |
23 abr 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3704 | 186,300 |
22 abr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3655 | 48,600 |
19 abr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3606 | 564,500 |
18 abr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3655 | 473,100 |
17 abr 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3655 | 166,000 |
16 abr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3704 | 524,300 |
15 abr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3704 | 761,400 |
12 abr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3753 | 481,500 |
09 abr 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3753 | 849,200 |
08 abr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3753 | 607,200 |
05 abr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3801 | 167,500 |
04 abr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 254,500 |
03 abr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3753 | 439,900 |
02 abr 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3753 | 457,500 |
01 abr 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3753 | 1,707,000 |
29 mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.3947 | 786,900 |
27 mar 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3850 | 58,200 |
26 mar 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3850 | 236,400 |
25 mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3850 | 295,700 |
22 mar 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.3947 | 445,900 |
21 mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.3899 | 612,800 |
20 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 120,800 |
19 mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 432,700 |
18 mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3850 | 299,500 |
15 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 149,200 |
14 mar 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 0.3850 | 345,200 |
13 mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 156,800 |
12 mar 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3850 | 5,600 |
11 mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 156,200 |
08 mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3801 | 270,300 |
07 mar 2024 | 0.3950 | 0.4100 | 0.3900 | 0.3950 | 0.3850 | 120,000 |
06 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 142,900 |
05 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 85,500 |
04 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3850 | 95,000 |
01 mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3850 | 212,000 |
29 feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3850 | 237,000 |
28 feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3850 | 144,200 |
27 feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3850 | 97,000 |
26 feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3899 | 151,500 |
23 feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.3899 | 860,400 |
22 feb 2024 | 0.3950 | 0.4250 | 0.3950 | 0.4200 | 0.4094 | 2,312,800 |
21 feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3850 | 680,900 |
20 feb 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3899 | 366,100 |
19 feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 0.3947 | 926,800 |
16 feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.3899 | 385,900 |
15 feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3899 | 159,900 |
14 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3801 | 110,000 |
13 feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 70,000 |
09 feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3899 | 135,500 |
08 feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3801 | 121,700 |
07 feb 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 174,400 |
06 feb 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 486,500 |
05 feb 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 392,600 |
02 feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3801 | 825,400 |
31 ene 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3753 | 300,800 |
*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. |