Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.315 | 0.385 | 0.315 | 0.380 | 0.380 | 551,100 |
03 may 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
02 may 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
30 abr 2024 | 0.345 | 0.375 | 0.335 | 0.370 | 0.370 | 556,000 |
29 abr 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
26 abr 2024 | 0.360 | 0.375 | 0.340 | 0.355 | 0.355 | 1,325,000 |
25 abr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
24 abr 2024 | 0.360 | 0.375 | 0.350 | 0.375 | 0.375 | 656,900 |
23 abr 2024 | 0.345 | 0.390 | 0.345 | 0.370 | 0.370 | 3,408,000 |
22 abr 2024 | 0.350 | 0.350 | 0.335 | 0.345 | 0.345 | 380,000 |
19 abr 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
18 abr 2024 | 0.300 | 0.350 | 0.300 | 0.350 | 0.350 | 374,550 |
17 abr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
16 abr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
15 abr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
12 abr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
11 abr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
10 abr 2024 | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 11,000 |
09 abr 2024 | 0.330 | 0.380 | 0.315 | 0.370 | 0.370 | 832,500 |
08 abr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
05 abr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
03 abr 2024 | 0.340 | 0.340 | 0.310 | 0.330 | 0.330 | 44,000 |
02 abr 2024 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 865,000 |
28 mar 2024 | 0.305 | 0.345 | 0.305 | 0.345 | 0.345 | 44,700 |
27 mar 2024 | 0.355 | 0.355 | 0.315 | 0.315 | 0.315 | 389,950 |
26 mar 2024 | 0.380 | 0.380 | 0.320 | 0.350 | 0.350 | 160,000 |
25 mar 2024 | 0.385 | 0.385 | 0.350 | 0.350 | 0.350 | 152,000 |
22 mar 2024 | 0.330 | 0.450 | 0.255 | 0.440 | 0.440 | 7,500,698 |
21 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
20 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
19 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
18 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
15 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
14 mar 2024 | 0.325 | 0.330 | 0.325 | 0.330 | 0.330 | 60,000 |
13 mar 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 11,500 |
12 mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
11 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
08 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
07 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
06 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 24,000 |
05 mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
04 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
01 mar 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
29 feb 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 64,000 |
28 feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 2,000 |
27 feb 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 70,000 |
26 feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 50,000 |
23 feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
22 feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 2,600 |
21 feb 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
20 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
19 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 1,584,050 |
16 feb 2024 | 0.300 | 0.315 | 0.300 | 0.315 | 0.315 | 4,000 |
15 feb 2024 | 0.300 | 0.320 | 0.300 | 0.300 | 0.300 | 84,000 |
14 feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
09 feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
08 feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
07 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
06 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
05 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
02 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
01 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
31 ene 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
30 ene 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 2,568,000 |
29 ene 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 820,000 |
26 ene 2024 | 0.300 | 0.300 | 0.300 | 0.305 | 0.305 | 14,000 |
25 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
24 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
23 ene 2024 | 0.305 | 0.320 | 0.300 | 0.320 | 0.320 | 36,000 |
22 ene 2024 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 206,000 |
19 ene 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 54,000 |
18 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
17 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
16 ene 2024 | 0.315 | 0.320 | 0.315 | 0.320 | 0.320 | 290,000 |
15 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
12 ene 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
11 ene 2024 | 0.335 | 0.335 | 0.300 | 0.315 | 0.315 | 405,100 |
10 ene 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
09 ene 2024 | 0.325 | 0.340 | 0.310 | 0.340 | 0.340 | 104,050 |
08 ene 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
05 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
04 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
03 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
02 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 52,000 |
29 dic 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
28 dic 2023 | 0.360 | 0.380 | 0.325 | 0.350 | 0.350 | 270,000 |
27 dic 2023 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
22 dic 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 20,000 |
21 dic 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
20 dic 2023 | 0.335 | 0.340 | 0.330 | 0.340 | 0.340 | 82,000 |
19 dic 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
18 dic 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
15 dic 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
14 dic 2023 | 0.365 | 0.435 | 0.340 | 0.385 | 0.385 | 353,950 |
13 dic 2023 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 78,000 |
12 dic 2023 | 0.335 | 0.385 | 0.335 | 0.360 | 0.360 | 168,000 |
11 dic 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 20,000 |
08 dic 2023 | 0.325 | 0.325 | 0.320 | 0.330 | 0.330 | 8,050 |
07 dic 2023 | 0.335 | 0.335 | 0.305 | 0.330 | 0.330 | 120,000 |
06 dic 2023 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
*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. |