Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.265 | 0.265 | 0.235 | 0.248 | 0.248 | 1,593,600 |
20 may 2024 | 0.236 | 0.239 | 0.236 | 0.239 | 0.239 | 200,000 |
17 may 2024 | 0.246 | 0.255 | 0.240 | 0.240 | 0.240 | 220,000 |
16 may 2024 | 0.270 | 0.280 | 0.245 | 0.255 | 0.255 | 500,000 |
14 may 2024 | 0.250 | 0.270 | 0.211 | 0.265 | 0.265 | 940,000 |
13 may 2024 | 0.245 | 0.275 | 0.240 | 0.255 | 0.255 | 2,560,000 |
10 may 2024 | 0.240 | 0.244 | 0.230 | 0.243 | 0.243 | 361,000 |
09 may 2024 | 0.250 | 0.250 | 0.240 | 0.245 | 0.245 | 1,100,400 |
08 may 2024 | 0.182 | 0.275 | 0.179 | 0.250 | 0.250 | 3,820,000 |
07 may 2024 | 0.185 | 0.185 | 0.184 | 0.184 | 0.184 | 1,720,000 |
06 may 2024 | 0.198 | 0.198 | 0.190 | 0.190 | 0.190 | 1,360,000 |
03 may 2024 | 0.213 | 0.213 | 0.201 | 0.201 | 0.201 | 560,000 |
02 may 2024 | 0.220 | 0.229 | 0.204 | 0.213 | 0.213 | 1,380,000 |
30 abr 2024 | 0.240 | 0.240 | 0.210 | 0.219 | 0.219 | 820,000 |
29 abr 2024 | 0.229 | 0.240 | 0.215 | 0.220 | 0.220 | 2,540,000 |
26 abr 2024 | 0.209 | 0.229 | 0.209 | 0.229 | 0.229 | 1,640,000 |
25 abr 2024 | 0.210 | 0.210 | 0.209 | 0.209 | 0.209 | 3,220,200 |
24 abr 2024 | 0.227 | 0.232 | 0.210 | 0.220 | 0.220 | 270,000 |
23 abr 2024 | 0.209 | 0.218 | 0.201 | 0.218 | 0.218 | 1,520,000 |
22 abr 2024 | 0.210 | 0.217 | 0.202 | 0.209 | 0.209 | 320,000 |
19 abr 2024 | 0.210 | 0.217 | 0.202 | 0.217 | 0.217 | 4,860,000 |
18 abr 2024 | 0.222 | 0.222 | 0.220 | 0.218 | 0.218 | 129,200 |
17 abr 2024 | 0.245 | 0.245 | 0.221 | 0.222 | 0.222 | 2,240,000 |
16 abr 2024 | 0.235 | 0.236 | 0.226 | 0.234 | 0.234 | 480,000 |
15 abr 2024 | 0.245 | 0.246 | 0.240 | 0.246 | 0.246 | 4,520,000 |
12 abr 2024 | 0.227 | 0.246 | 0.225 | 0.246 | 0.246 | 820,000 |
11 abr 2024 | 0.240 | 0.243 | 0.240 | 0.241 | 0.241 | 267,400 |
10 abr 2024 | 0.249 | 0.250 | 0.243 | 0.243 | 0.243 | 4,220,000 |
09 abr 2024 | 0.243 | 0.250 | 0.243 | 0.250 | 0.250 | 240,000 |
08 abr 2024 | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 1,010,000 |
05 abr 2024 | 0.249 | 0.265 | 0.243 | 0.243 | 0.243 | 520,000 |
03 abr 2024 | 0.248 | 0.248 | 0.247 | 0.248 | 0.248 | 240,000 |
02 abr 2024 | 0.247 | 0.285 | 0.243 | 0.248 | 0.248 | 3,100,600 |
28 mar 2024 | 0.240 | 0.260 | 0.240 | 0.247 | 0.247 | 2,584,600 |
27 mar 2024 | 0.290 | 0.290 | 0.240 | 0.240 | 0.240 | 2,460,000 |
26 mar 2024 | 0.250 | 0.290 | 0.247 | 0.290 | 0.290 | 2,112,000 |
25 mar 2024 | 0.250 | 0.260 | 0.243 | 0.250 | 0.250 | 2,445,000 |
22 mar 2024 | 0.249 | 0.249 | 0.249 | 0.248 | 0.248 | 80,000 |
21 mar 2024 | 0.270 | 0.270 | 0.249 | 0.249 | 0.249 | 2,040,000 |
20 mar 2024 | 0.300 | 0.300 | 0.275 | 0.275 | 0.275 | 280,000 |
19 mar 2024 | 0.305 | 0.310 | 0.265 | 0.290 | 0.290 | 2,940,000 |
18 mar 2024 | 0.300 | 0.310 | 0.285 | 0.295 | 0.295 | 920,000 |
15 mar 2024 | 0.290 | 0.300 | 0.290 | 0.295 | 0.295 | 340,000 |
14 mar 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 280,000 |
13 mar 2024 | 0.305 | 0.315 | 0.300 | 0.300 | 0.300 | 1,250,000 |
12 mar 2024 | 0.300 | 0.325 | 0.290 | 0.325 | 0.325 | 3,940,000 |
11 mar 2024 | 0.310 | 0.320 | 0.310 | 0.310 | 0.310 | 2,037,800 |
08 mar 2024 | 0.320 | 0.340 | 0.305 | 0.310 | 0.310 | 444,200 |
07 mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
06 mar 2024 | 0.305 | 0.315 | 0.295 | 0.315 | 0.315 | 2,050,000 |
05 mar 2024 | 0.295 | 0.320 | 0.295 | 0.305 | 0.305 | 820,000 |
04 mar 2024 | 0.315 | 0.325 | 0.295 | 0.295 | 0.295 | 500,400 |
01 mar 2024 | 0.305 | 0.310 | 0.290 | 0.305 | 0.305 | 740,000 |
29 feb 2024 | 0.305 | 0.320 | 0.295 | 0.295 | 0.295 | 580,000 |
28 feb 2024 | 0.270 | 0.310 | 0.270 | 0.305 | 0.305 | 2,381,000 |
27 feb 2024 | 0.285 | 0.295 | 0.270 | 0.280 | 0.280 | 1,100,000 |
26 feb 2024 | 0.275 | 0.285 | 0.255 | 0.285 | 0.285 | 2,460,000 |
23 feb 2024 | 0.270 | 0.285 | 0.250 | 0.270 | 0.270 | 3,040,600 |
22 feb 2024 | 0.255 | 0.280 | 0.240 | 0.280 | 0.280 | 6,860,000 |
21 feb 2024 | 0.242 | 0.275 | 0.238 | 0.260 | 0.260 | 5,536,000 |
20 feb 2024 | 0.247 | 0.247 | 0.228 | 0.245 | 0.245 | 9,000,000 |
19 feb 2024 | 0.260 | 0.265 | 0.246 | 0.248 | 0.248 | 10,960,000 |
16 feb 2024 | 0.300 | 0.300 | 0.260 | 0.275 | 0.275 | 6,720,000 |
15 feb 2024 | 0.310 | 0.315 | 0.290 | 0.300 | 0.300 | 6,060,000 |
14 feb 2024 | 0.350 | 0.325 | 0.305 | 0.325 | 0.325 | 4,620,000 |
09 feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
08 feb 2024 | 0.325 | 0.350 | 0.305 | 0.310 | 0.310 | 4,140,000 |
07 feb 2024 | 0.285 | 0.355 | 0.255 | 0.350 | 0.350 | 7,539,200 |
06 feb 2024 | 0.295 | 0.300 | 0.260 | 0.285 | 0.285 | 7,901,000 |
05 feb 2024 | 0.300 | 0.300 | 0.285 | 0.290 | 0.290 | 3,320,000 |
02 feb 2024 | 0.335 | 0.335 | 0.310 | 0.310 | 0.310 | 5,060,000 |
01 feb 2024 | 0.300 | 0.345 | 0.290 | 0.340 | 0.340 | 6,806,200 |
31 ene 2024 | 0.315 | 0.320 | 0.290 | 0.295 | 0.295 | 8,184,000 |
30 ene 2024 | 0.315 | 0.325 | 0.295 | 0.325 | 0.325 | 6,960,000 |
29 ene 2024 | 0.335 | 0.335 | 0.300 | 0.325 | 0.325 | 9,542,000 |
26 ene 2024 | 0.335 | 0.355 | 0.290 | 0.335 | 0.335 | 11,872,000 |
25 ene 2024 | 0.345 | 0.350 | 0.310 | 0.340 | 0.340 | 6,546,000 |
24 ene 2024 | 0.330 | 0.360 | 0.255 | 0.330 | 0.330 | 16,659,500 |
23 ene 2024 | 0.395 | 0.395 | 0.320 | 0.335 | 0.335 | 11,852,000 |
22 ene 2024 | 0.425 | 0.445 | 0.370 | 0.395 | 0.395 | 6,234,000 |
19 ene 2024 | 0.350 | 0.420 | 0.345 | 0.420 | 0.420 | 9,590,000 |
18 ene 2024 | 0.330 | 0.355 | 0.330 | 0.350 | 0.350 | 7,244,400 |
17 ene 2024 | 0.325 | 0.370 | 0.315 | 0.315 | 0.315 | 8,920,000 |
16 ene 2024 | 0.385 | 0.385 | 0.330 | 0.330 | 0.330 | 11,200,000 |
15 ene 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
12 ene 2024 | 0.395 | 0.400 | 0.325 | 0.390 | 0.390 | 12,032,000 |
11 ene 2024 | 0.390 | 0.390 | 0.355 | 0.380 | 0.380 | 5,549,800 |
10 ene 2024 | 0.330 | 0.380 | 0.300 | 0.380 | 0.380 | 6,935,800 |
09 ene 2024 | 0.330 | 0.355 | 0.320 | 0.330 | 0.330 | 10,570,000 |
08 ene 2024 | 0.395 | 0.400 | 0.335 | 0.355 | 0.355 | 10,679,400 |
05 ene 2024 | 0.410 | 0.410 | 0.380 | 0.385 | 0.385 | 4,548,000 |
04 ene 2024 | 0.430 | 0.430 | 0.380 | 0.405 | 0.405 | 5,000,000 |
03 ene 2024 | 0.445 | 0.445 | 0.405 | 0.420 | 0.420 | 3,581,800 |
02 ene 2024 | 0.430 | 0.450 | 0.390 | 0.440 | 0.440 | 5,950,080 |
29 dic 2023 | 0.430 | 0.490 | 0.365 | 0.425 | 0.425 | 11,817,000 |
28 dic 2023 | 0.460 | 0.470 | 0.415 | 0.425 | 0.425 | 12,320,000 |
27 dic 2023 | 0.495 | 0.495 | 0.440 | 0.450 | 0.450 | 5,090,000 |
22 dic 2023 | 0.390 | 0.500 | 0.390 | 0.440 | 0.440 | 5,829,100 |
21 dic 2023 | 0.415 | 0.415 | 0.375 | 0.390 | 0.390 | 5,743,400 |
20 dic 2023 | 0.435 | 0.435 | 0.395 | 0.410 | 0.410 | 6,166,800 |
*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. |