Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10 |
07 may 2024 | 0.2510 | 0.2600 | 0.2510 | 0.2590 | 0.2590 | 405 |
03 may 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 1,065 |
02 may 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 3,147 |
01 may 2024 | 0.3290 | 0.3797 | 0.2650 | 0.3797 | 0.3797 | 13,541 |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 0.4178 | 0.4178 | 0.3954 | 0.3980 | 0.3980 | 836 |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 25 |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 0.4035 | 0.4035 | 0.4030 | 0.4030 | 0.4030 | 729 |
19 abr 2024 | 0.4099 | 0.4099 | 0.4010 | 0.4010 | 0.4010 | 60 |
18 abr 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 600 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1 |
15 abr 2024 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | 50 |
12 abr 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 240 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | 0.4500 | 0.4601 | 0.4500 | 0.4601 | 0.4601 | 351 |
08 abr 2024 | 0.4410 | 0.4424 | 0.4410 | 0.4424 | 0.4424 | 151 |
05 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1 |
04 abr 2024 | 0.4598 | 0.4598 | 0.4510 | 0.4510 | 0.4510 | 1,242 |
03 abr 2024 | 0.4550 | 0.4553 | 0.4550 | 0.4553 | 0.4553 | 3,700 |
02 abr 2024 | 0.4788 | 0.4788 | 0.4610 | 0.4610 | 0.4610 | 1,600 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 0.4658 | 0.4700 | 0.4603 | 0.4700 | 0.4700 | 1,405 |
25 mar 2024 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | 113 |
22 mar 2024 | 0.5098 | 0.5098 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
21 mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5010 | 0.5010 | 2,206 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 103 |
18 mar 2024 | 0.5000 | 0.5000 | 0.4956 | 0.4980 | 0.4980 | 1,290 |
15 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 25 |
14 mar 2024 | 0.5101 | 0.5230 | 0.5101 | 0.5101 | 0.5101 | 1,000 |
13 mar 2024 | 0.5101 | 0.5101 | 0.5080 | 0.5080 | 0.5080 | - |
12 mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 1 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 |
07 mar 2024 | 0.5020 | 0.5020 | 0.4967 | 0.4967 | 0.4967 | 1,516 |
06 mar 2024 | 0.4869 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 67 |
05 mar 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
04 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1 |
28 feb 2024 | 0.5499 | 0.5499 | 0.5499 | 0.5499 | 0.5499 | 1 |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 0.5599 | 0.5599 | 0.5409 | 0.5409 | 0.5409 | 1 |
23 feb 2024 | 0.5409 | 0.5409 | 0.5409 | 0.5409 | 0.5409 | 8 |
22 feb 2024 | 0.5709 | 0.5710 | 0.5709 | 0.5710 | 0.5710 | 144 |
21 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
20 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
15 feb 2024 | 0.5835 | 0.6400 | 0.5835 | 0.6115 | 0.6115 | 4,424 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 0.6294 | 0.6294 | 0.6294 | 0.6294 | 0.6294 | 1 |
12 feb 2024 | 0.5900 | 0.5900 | 0.5720 | 0.5720 | 0.5720 | 189 |
09 feb 2024 | 0.6199 | 0.6199 | 0.6199 | 0.6199 | 0.6199 | 1 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 0.6299 | 0.6299 | 0.6299 | 0.6299 | 0.6299 | 96 |
05 feb 2024 | 0.6500 | 0.6500 | 0.6140 | 0.6140 | 0.6140 | 1,082 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 310 |
31 ene 2024 | 0.7031 | 0.7071 | 0.7031 | 0.7070 | 0.7070 | 304 |
30 ene 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 30 |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 0.6790 | 0.6900 | 0.6790 | 0.6900 | 0.6900 | 21 |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 0.7000 | 0.7000 | 0.6720 | 0.7000 | 0.7000 | 326 |
19 ene 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 20 |
18 ene 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 152 |
17 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4 |
16 ene 2024 | 0.7800 | 0.7980 | 0.7800 | 0.7800 | 0.7800 | 25 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 502 |
11 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 31 |
10 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 19 |
09 ene 2024 | 0.7850 | 0.7980 | 0.7850 | 0.7980 | 0.7980 | 41 |
08 ene 2024 | 0.7950 | 0.8296 | 0.7950 | 0.8296 | 0.8296 | 20 |
05 ene 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 15 |
04 ene 2024 | 0.8500 | 0.8500 | 0.8199 | 0.8199 | 0.8199 | 17 |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 0.8409 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 1,117 |
29 dic 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,578 |
28 dic 2023 | 0.8045 | 0.9799 | 0.8045 | 0.8900 | 0.8900 | 1,807 |
27 dic 2023 | 0.7500 | 0.7500 | 0.7480 | 0.7480 | 0.7480 | 26 |
22 dic 2023 | 0.7266 | 0.7500 | 0.7266 | 0.7500 | 0.7500 | 2,901 |
21 dic 2023 | 0.7499 | 0.7499 | 0.7295 | 0.7295 | 0.7295 | 1,001 |
20 dic 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 11 |
19 dic 2023 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 2 |
18 dic 2023 | 0.6800 | 0.7298 | 0.6700 | 0.7298 | 0.7298 | 1,341 |
15 dic 2023 | 0.7097 | 0.7097 | 0.6887 | 0.6887 | 0.6887 | 1,816 |
14 dic 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 35 |
13 dic 2023 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
*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. |