Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
19 jun 2024 | 0.73 | 0.72 | 0.72 | 0.72 | 0.72 | 2,352 |
18 jun 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
17 jun 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
14 jun 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
13 jun 2024 | 0.75 | 0.74 | 0.74 | 0.74 | 0.74 | 2,504 |
12 jun 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
11 jun 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
10 jun 2024 | 0.79 | 0.77 | 0.76 | 0.77 | 0.77 | 142,314 |
07 jun 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
06 jun 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
05 jun 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
04 jun 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
03 jun 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
31 may 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
30 may 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
29 may 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
28 may 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
24 may 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
23 may 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
22 may 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
21 may 2024 | 0.77 | 0.76 | 0.76 | 0.76 | 0.76 | 7,632 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
15 may 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
14 may 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
13 may 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
10 may 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
07 may 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
03 may 2024 | 0.76 | 0.78 | 0.78 | 0.78 | 0.78 | 1,220 |
02 may 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
29 abr 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
26 abr 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
25 abr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
24 abr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
23 abr 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
22 abr 2024 | 0.80 | 0.83 | 0.83 | 0.83 | 0.83 | 1,589 |
19 abr 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 13,388 |
18 abr 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
17 abr 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
16 abr 2024 | 0.78 | 0.79 | 0.79 | 0.79 | 0.79 | 30 |
15 abr 2024 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 1,440 |
12 abr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
11 abr 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 21,982 |
10 abr 2024 | 0.87 | 0.85 | 0.84 | 0.84 | 0.84 | 69,010 |
09 abr 2024 | 0.84 | 0.87 | 0.87 | 0.87 | 0.87 | 20,787 |
08 abr 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
05 abr 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
04 abr 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
03 abr 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10,326 |
02 abr 2024 | 0.92 | 0.87 | 0.87 | 0.87 | 0.87 | 4,260 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 0.78 | 0.80 | 0.80 | 0.80 | 0.80 | 1,586 |
25 mar 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
22 mar 2024 | 0.83 | 0.81 | 0.81 | 0.81 | 0.81 | 1,081 |
21 mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
20 mar 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
19 mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
18 mar 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
15 mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
14 mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
13 mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
12 mar 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - |
11 mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
08 mar 2024 | 0.80 | 0.79 | 0.76 | 0.77 | 0.77 | 256 |
07 mar 2024 | 0.81 | 0.79 | 0.79 | 0.79 | 0.79 | 6,139 |
06 mar 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
05 mar 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
04 mar 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - |
01 mar 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
29 feb 2024 | 0.85 | 0.81 | 0.81 | 0.81 | 0.81 | 27,485 |
28 feb 2024 | 0.85 | 0.83 | 0.83 | 0.83 | 0.83 | 12,130 |
27 feb 2024 | 0.89 | 0.86 | 0.86 | 0.86 | 0.86 | 915 |
26 feb 2024 | 0.88 | 0.89 | 0.89 | 0.89 | 0.89 | 2,004 |
23 feb 2024 | 0.91 | 0.87 | 0.87 | 0.87 | 0.87 | 573 |
22 feb 2024 | 0.92 | 1.06 | 0.90 | 1.00 | 1.00 | 115,000 |
21 feb 2024 | 0.79 | 0.89 | 0.89 | 0.89 | 0.89 | 29,863 |
20 feb 2024 | 0.75 | 0.76 | 0.76 | 0.76 | 0.76 | 50,829 |
19 feb 2024 | 0.73 | 0.74 | 0.74 | 0.74 | 0.74 | 12,456 |
16 feb 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
15 feb 2024 | 0.72 | 0.73 | 0.73 | 0.73 | 0.73 | 60 |
14 feb 2024 | 0.73 | 0.71 | 0.71 | 0.71 | 0.71 | 6,971 |
13 feb 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3,094 |
12 feb 2024 | 0.72 | 0.71 | 0.71 | 0.71 | 0.71 | 14 |
09 feb 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
08 feb 2024 | 0.82 | 0.77 | 0.77 | 0.77 | 0.77 | 3,270 |
07 feb 2024 | 0.92 | 0.95 | 0.95 | 0.95 | 0.95 | 12,192 |
06 feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
05 feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
02 feb 2024 | 1.02 | 0.94 | 0.93 | 0.94 | 0.94 | 13,931 |
01 feb 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
31 ene 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
30 ene 2024 | 1.14 | 1.13 | 1.13 | 1.13 | 1.13 | 7,555 |
29 ene 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
*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. |