Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.455 | 0.455 | 0.430 | 0.435 | 0.435 | 34,000 |
27 jun 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
26 jun 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
25 jun 2024 | 0.450 | 0.485 | 0.450 | 0.485 | 0.485 | 38,000 |
24 jun 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
21 jun 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
20 jun 2024 | 0.465 | 0.465 | 0.450 | 0.475 | 0.475 | 252,000 |
19 jun 2024 | 0.470 | 0.470 | 0.455 | 0.455 | 0.455 | 110,000 |
18 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
17 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 100,000 |
14 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
13 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
12 jun 2024 | 0.490 | 0.490 | 0.480 | 0.480 | 0.480 | 52,000 |
11 jun 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
07 jun 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
06 jun 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 26,000 |
05 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
04 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
03 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
31 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 28,000 |
30 may 2024 | 0.480 | 0.520 | 0.480 | 0.500 | 0.500 | 448,000 |
29 may 2024 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 254,000 |
28 may 2024 | 0.475 | 0.490 | 0.450 | 0.450 | 0.450 | 196,000 |
27 may 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
24 may 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
23 may 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
22 may 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
21 may 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
20 may 2024 | 0.480 | 0.480 | 0.475 | 0.475 | 0.475 | 102,000 |
17 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 20,000 |
16 may 2024 | 0.475 | 0.500 | 0.475 | 0.500 | 0.500 | 56,000 |
14 may 2024 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 46,000 |
13 may 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
10 may 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 592,000 |
09 may 2024 | 0.475 | 0.475 | 0.470 | 0.470 | 0.470 | 28,000 |
08 may 2024 | 0.490 | 0.490 | 0.475 | 0.475 | 0.475 | 46,000 |
07 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 28,000 |
06 may 2024 | 0.460 | 0.495 | 0.460 | 0.490 | 0.490 | 18,000 |
03 may 2024 | 0.475 | 0.475 | 0.460 | 0.460 | 0.460 | 334,000 |
02 may 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 210,000 |
30 abr 2024 | 0.470 | 0.470 | 0.460 | 0.460 | 0.460 | 74,000 |
29 abr 2024 | 0.490 | 0.490 | 0.430 | 0.475 | 0.475 | 124,000 |
26 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
25 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
24 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
23 abr 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 22,000 |
22 abr 2024 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 10,000 |
19 abr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
18 abr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
17 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
16 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
15 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
12 abr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
11 abr 2024 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 22,000 |
10 abr 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 84,000 |
09 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
08 abr 2024 | 0.500 | 0.540 | 0.500 | 0.520 | 0.520 | 10,000 |
05 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
03 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
02 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 148,000 |
28 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 10,000 |
27 mar 2024 | 0.465 | 0.470 | 0.465 | 0.470 | 0.470 | 24,000 |
26 mar 2024 | 0.500 | 0.500 | 0.470 | 0.475 | 0.475 | 952,000 |
25 mar 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
22 mar 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 42,000 |
21 mar 2024 | 0.550 | 0.550 | 0.500 | 0.510 | 0.510 | 558,000 |
20 mar 2024 | 0.520 | 0.590 | 0.510 | 0.570 | 0.570 | 110,000 |
19 mar 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 280,000 |
18 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
15 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
14 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 22,000 |
13 mar 2024 | 0.540 | 0.560 | 0.530 | 0.540 | 0.540 | 228,000 |
12 mar 2024 | 0.550 | 0.600 | 0.550 | 0.570 | 0.570 | 140,000 |
11 mar 2024 | 0.550 | 0.560 | 0.520 | 0.550 | 0.550 | 254,000 |
08 mar 2024 | 0.540 | 0.590 | 0.540 | 0.560 | 0.560 | 248,000 |
07 mar 2024 | 0.530 | 0.600 | 0.530 | 0.560 | 0.560 | 658,000 |
06 mar 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 22,000 |
05 mar 2024 | 0.590 | 0.590 | 0.520 | 0.520 | 0.520 | 842,000 |
04 mar 2024 | 0.610 | 0.650 | 0.610 | 0.650 | 0.650 | 246,000 |
01 mar 2024 | 0.640 | 0.650 | 0.540 | 0.640 | 0.640 | 382,000 |
29 feb 2024 | 0.600 | 0.620 | 0.590 | 0.620 | 0.620 | 154,000 |
28 feb 2024 | 0.570 | 0.620 | 0.540 | 0.590 | 0.590 | 460,000 |
27 feb 2024 | 0.540 | 0.580 | 0.500 | 0.580 | 0.580 | 262,000 |
26 feb 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 216,000 |
23 feb 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 122,000 |
22 feb 2024 | 0.485 | 0.540 | 0.485 | 0.530 | 0.530 | 314,000 |
21 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 2,000 |
20 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
19 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
16 feb 2024 | 0.495 | 0.495 | 0.470 | 0.485 | 0.485 | 246,000 |
15 feb 2024 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 80,000 |
14 feb 2024 | 0.495 | 0.495 | 0.495 | 0.520 | 0.520 | 10,000 |
09 feb 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
08 feb 2024 | 0.520 | 0.540 | 0.520 | 0.540 | 0.540 | 48,000 |
07 feb 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 200,000 |
06 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
05 feb 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 20,000 |
02 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
01 feb 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 246,000 |
31 ene 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
*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. |