Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.470 | 0.470 | 0.450 | 0.450 | 0.450 | 60,000 |
26 jun 2024 | 0.480 | 0.480 | 0.460 | 0.460 | 0.460 | 30,000 |
25 jun 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 96,000 |
24 jun 2024 | 0.510 | 0.510 | 0.490 | 0.490 | 0.490 | 1,194,500 |
21 jun 2024 | 0.500 | 0.510 | 0.480 | 0.480 | 0.480 | 312,000 |
20 jun 2024 | 0.480 | 0.490 | 0.470 | 0.490 | 0.490 | 168,000 |
19 jun 2024 | 0.510 | 0.520 | 0.490 | 0.500 | 0.500 | 6,506,250 |
18 jun 2024 | 0.485 | 0.500 | 0.485 | 0.490 | 0.490 | 150,000 |
17 jun 2024 | 0.455 | 0.520 | 0.450 | 0.510 | 0.510 | 3,648,000 |
14 jun 2024 | 0.430 | 0.475 | 0.430 | 0.475 | 0.475 | 5,586,000 |
13 jun 2024 | 0.420 | 0.445 | 0.420 | 0.440 | 0.440 | 4,500,000 |
12 jun 2024 | 0.435 | 0.440 | 0.415 | 0.435 | 0.435 | 3,406,200 |
11 jun 2024 | 0.445 | 0.445 | 0.430 | 0.435 | 0.435 | 156,000 |
07 jun 2024 | 0.455 | 0.470 | 0.450 | 0.450 | 0.450 | 11,403,000 |
06 jun 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
05 jun 2024 | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 360,000 |
04 jun 2024 | 0.445 | 0.470 | 0.445 | 0.470 | 0.470 | 48,000 |
03 jun 2024 | 0.450 | 0.465 | 0.450 | 0.450 | 0.450 | 7,920,000 |
31 may 2024 | 0.455 | 0.455 | 0.455 | 0.450 | 0.450 | 546,000 |
30 may 2024 | 0.455 | 0.455 | 0.440 | 0.440 | 0.440 | 6,882,000 |
29 may 2024 | 0.450 | 0.465 | 0.430 | 0.465 | 0.465 | 6,420,000 |
28 may 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 210,000 |
27 may 2024 | 0.450 | 0.465 | 0.450 | 0.465 | 0.465 | 726,000 |
24 may 2024 | 0.485 | 0.485 | 0.460 | 0.460 | 0.460 | 2,514,000 |
23 may 2024 | 0.500 | 0.510 | 0.485 | 0.485 | 0.485 | 11,136,000 |
22 may 2024 | 0.485 | 0.530 | 0.465 | 0.530 | 0.530 | 2,565,600 |
21 may 2024 | 0.485 | 0.485 | 0.465 | 0.480 | 0.480 | 4,549,850 |
20 may 2024 | 0.485 | 0.510 | 0.480 | 0.510 | 0.510 | 1,416,000 |
17 may 2024 | 0.490 | 0.510 | 0.460 | 0.510 | 0.510 | 1,266,070 |
16 may 2024 | 0.490 | 0.510 | 0.485 | 0.510 | 0.510 | 216,000 |
14 may 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 2,700,000 |
13 may 2024 | 0.510 | 0.520 | 0.490 | 0.510 | 0.510 | 132,000 |
10 may 2024 | 0.510 | 0.520 | 0.490 | 0.510 | 0.510 | 4,116,150 |
09 may 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 336,000 |
08 may 2024 | 0.540 | 0.540 | 0.510 | 0.530 | 0.530 | 300,000 |
07 may 2024 | 0.550 | 0.550 | 0.500 | 0.540 | 0.540 | 96,000 |
06 may 2024 | 0.510 | 0.530 | 0.495 | 0.530 | 0.530 | 3,414,000 |
03 may 2024 | 0.510 | 0.530 | 0.500 | 0.500 | 0.500 | 5,484,000 |
02 may 2024 | 0.580 | 0.580 | 0.475 | 0.490 | 0.490 | 11,010,000 |
30 abr 2024 | 0.580 | 0.600 | 0.540 | 0.580 | 0.580 | 96,450 |
29 abr 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 9,690,000 |
26 abr 2024 | 0.520 | 0.580 | 0.510 | 0.570 | 0.570 | 7,896,000 |
25 abr 2024 | 0.520 | 0.540 | 0.520 | 0.520 | 0.520 | 258,000 |
24 abr 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 3,750,020 |
23 abr 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 84,000 |
22 abr 2024 | 0.540 | 0.570 | 0.540 | 0.540 | 0.540 | 7,062,000 |
19 abr 2024 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 7,142,250 |
18 abr 2024 | 0.580 | 0.580 | 0.500 | 0.510 | 0.510 | 645,000 |
17 abr 2024 | 0.500 | 0.600 | 0.500 | 0.590 | 0.590 | 360,000 |
16 abr 2024 | 0.550 | 0.550 | 0.500 | 0.500 | 0.500 | 180,000 |
15 abr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 2,112,000 |
12 abr 2024 | 0.510 | 0.600 | 0.500 | 0.600 | 0.600 | 612,000 |
11 abr 2024 | 0.500 | 0.550 | 0.500 | 0.550 | 0.550 | 324,000 |
10 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
09 abr 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 36,000 |
08 abr 2024 | 0.540 | 0.540 | 0.530 | 0.520 | 0.520 | 138,000 |
05 abr 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
03 abr 2024 | 0.570 | 0.570 | 0.520 | 0.520 | 0.520 | 456,000 |
02 abr 2024 | 0.440 | 0.630 | 0.415 | 0.620 | 0.620 | 1,680,000 |
28 mar 2024 | 0.530 | 0.530 | 0.460 | 0.460 | 0.460 | 348,000 |
27 mar 2024 | 0.530 | 0.580 | 0.530 | 0.530 | 0.530 | 270,000 |
26 mar 2024 | 0.600 | 0.630 | 0.550 | 0.590 | 0.590 | 7,788,000 |
25 mar 2024 | 0.490 | 0.600 | 0.465 | 0.590 | 0.590 | 2,694,000 |
22 mar 2024 | 0.450 | 0.465 | 0.415 | 0.465 | 0.465 | 330,000 |
21 mar 2024 | 0.445 | 0.445 | 0.405 | 0.410 | 0.410 | 114,000 |
20 mar 2024 | 0.430 | 0.450 | 0.430 | 0.430 | 0.430 | 294,000 |
19 mar 2024 | 0.415 | 0.455 | 0.390 | 0.425 | 0.425 | 444,000 |
18 mar 2024 | 0.385 | 0.430 | 0.335 | 0.425 | 0.425 | 990,000 |
15 mar 2024 | 0.330 | 0.390 | 0.305 | 0.370 | 0.370 | 1,143,670 |
14 mar 2024 | 0.290 | 0.335 | 0.290 | 0.330 | 0.330 | 390,000 |
13 mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
12 mar 2024 | 0.275 | 0.285 | 0.275 | 0.280 | 0.280 | 198,030 |
11 mar 2024 | 0.280 | 0.270 | 0.270 | 0.270 | 0.270 | 12,000 |
08 mar 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 36,000 |
07 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 24,000 |
06 mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
05 mar 2024 | 0.295 | 0.305 | 0.270 | 0.305 | 0.305 | 210,000 |
04 mar 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 30,000 |
01 mar 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 12,000 |
29 feb 2024 | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 30,000 |
28 feb 2024 | 0.300 | 0.300 | 0.300 | 0.305 | 0.305 | 18,000 |
27 feb 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 42,000 |
26 feb 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 48,000 |
23 feb 2024 | 0.300 | 0.300 | 0.300 | 0.310 | 0.310 | 84,050 |
22 feb 2024 | 0.320 | 0.325 | 0.310 | 0.320 | 0.320 | 96,000 |
21 feb 2024 | 0.315 | 0.320 | 0.315 | 0.320 | 0.320 | 36,150 |
20 feb 2024 | 0.330 | 0.340 | 0.310 | 0.310 | 0.310 | 78,000 |
19 feb 2024 | 0.325 | 0.355 | 0.310 | 0.330 | 0.330 | 444,000 |
16 feb 2024 | 0.295 | 0.325 | 0.295 | 0.320 | 0.320 | 276,000 |
15 feb 2024 | 0.270 | 0.275 | 0.270 | 0.280 | 0.280 | 24,000 |
14 feb 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 169,000 |
09 feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
08 feb 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 108,000 |
07 feb 2024 | 0.290 | 0.295 | 0.275 | 0.280 | 0.280 | 66,000 |
06 feb 2024 | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 114,000 |
05 feb 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 18,000 |
02 feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
01 feb 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 84,000 |
31 ene 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 186,000 |
30 ene 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 252,000 |
*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. |