Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.460 | 0.460 | 0.460 | 0.470 | 0.470 | 38,000 |
27 jun 2024 | 0.470 | 0.470 | 0.455 | 0.470 | 0.470 | 68,000 |
26 jun 2024 | 0.455 | 0.465 | 0.460 | 0.470 | 0.470 | 48,000 |
25 jun 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
24 jun 2024 | 0.475 | 0.475 | 0.465 | 0.470 | 0.470 | 86,000 |
21 jun 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
20 jun 2024 | 0.470 | 0.475 | 0.455 | 0.470 | 0.470 | 374,000 |
19 jun 2024 | 0.475 | 0.475 | 0.460 | 0.470 | 0.470 | 80,000 |
18 jun 2024 | 0.480 | 0.480 | 0.460 | 0.465 | 0.465 | 122,000 |
17 jun 2024 | 0.475 | 0.475 | 0.445 | 0.460 | 0.460 | 86,000 |
14 jun 2024 | 0.465 | 0.475 | 0.445 | 0.465 | 0.465 | 132,000 |
13 jun 2024 | 0.465 | 0.475 | 0.445 | 0.460 | 0.460 | 184,000 |
12 jun 2024 | 0.470 | 0.470 | 0.445 | 0.455 | 0.455 | 186,000 |
11 jun 2024 | 0.475 | 0.480 | 0.475 | 0.475 | 0.475 | 50,000 |
07 jun 2024 | 0.470 | 0.470 | 0.460 | 0.475 | 0.475 | 654,000 |
06 jun 2024 | 0.495 | 0.495 | 0.460 | 0.480 | 0.480 | 268,000 |
05 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
04 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
03 jun 2024 | 0.500 | 0.500 | 0.475 | 0.490 | 0.490 | 180,000 |
31 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
30 may 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 210,000 |
29 may 2024 | 0.510 | 0.510 | 0.490 | 0.495 | 0.495 | 170,000 |
28 may 2024 | 0.500 | 0.540 | 0.490 | 0.530 | 0.530 | 224,000 |
27 may 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
24 may 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
23 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
22 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
21 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
20 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
17 may 2024 | 0.495 | 0.500 | 0.500 | 0.500 | 0.500 | 70,000 |
16 may 2024 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 266,000 |
16 may 2024 | 0.029 Dividendo | |||||
14 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
13 may 2024 | 0.490 | 0.495 | 0.490 | 0.490 | 0.462 | 60,000 |
10 may 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.457 | 2,000 |
09 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
08 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
07 may 2024 | 0.490 | 0.510 | 0.490 | 0.510 | 0.481 | 30,000 |
06 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
03 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
02 may 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
30 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | 490,000 |
29 abr 2024 | 0.490 | 0.490 | 0.470 | 0.480 | 0.453 | 188,000 |
26 abr 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.453 | - |
25 abr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.443 | - |
24 abr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.443 | - |
23 abr 2024 | 0.465 | 0.465 | 0.460 | 0.470 | 0.443 | 220,000 |
22 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.448 | - |
19 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.448 | - |
18 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.448 | - |
17 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.448 | - |
16 abr 2024 | 0.465 | 0.480 | 0.460 | 0.475 | 0.448 | 490,000 |
15 abr 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.453 | - |
12 abr 2024 | 0.475 | 0.480 | 0.475 | 0.480 | 0.453 | 58,000 |
11 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.448 | - |
10 abr 2024 | 0.475 | 0.475 | 0.440 | 0.475 | 0.448 | 6,000 |
09 abr 2024 | 0.465 | 0.475 | 0.440 | 0.475 | 0.448 | 192,000 |
08 abr 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.443 | 34,000 |
05 abr 2024 | 0.500 | 0.500 | 0.445 | 0.450 | 0.424 | 1,408,000 |
03 abr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.457 | 2,000 |
02 abr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.443 | 64,000 |
28 mar 2024 | 0.490 | 0.500 | 0.465 | 0.475 | 0.448 | 252,000 |
27 mar 2024 | 0.480 | 0.500 | 0.470 | 0.495 | 0.467 | 868,000 |
26 mar 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.467 | - |
25 mar 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.467 | 2,000 |
22 mar 2024 | 0.500 | 0.520 | 0.500 | 0.510 | 0.481 | 104,000 |
21 mar 2024 | 0.490 | 0.510 | 0.470 | 0.495 | 0.467 | 252,000 |
20 mar 2024 | 0.485 | 0.500 | 0.465 | 0.485 | 0.457 | 300,000 |
19 mar 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.472 | 102,000 |
18 mar 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.490 | 2,000 |
15 mar 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
14 mar 2024 | 0.530 | 0.530 | 0.500 | 0.510 | 0.481 | 534,000 |
13 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.509 | - |
12 mar 2024 | 0.530 | 0.550 | 0.500 | 0.540 | 0.509 | 732,000 |
11 mar 2024 | 0.540 | 0.570 | 0.510 | 0.530 | 0.500 | 40,000 |
08 mar 2024 | 0.530 | 0.560 | 0.530 | 0.540 | 0.509 | 30,056,000 |
07 mar 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.472 | 138,000 |
06 mar 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.500 | - |
05 mar 2024 | 0.540 | 0.540 | 0.540 | 0.530 | 0.500 | 30,000 |
04 mar 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.500 | - |
01 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.509 | - |
29 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.500 | 8,000 |
28 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
27 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
26 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
23 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | 16,000 |
22 feb 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.481 | 16,000 |
21 feb 2024 | 0.460 | 0.500 | 0.460 | 0.500 | 0.472 | 86,000 |
20 feb 2024 | 0.490 | 0.500 | 0.490 | 0.490 | 0.462 | 72,000 |
19 feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.462 | - |
16 feb 2024 | 0.485 | 0.500 | 0.485 | 0.495 | 0.467 | 102,000 |
15 feb 2024 | 0.495 | 0.510 | 0.490 | 0.490 | 0.462 | 388,000 |
14 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.490 | - |
09 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.490 | - |
08 feb 2024 | 0.500 | 0.530 | 0.500 | 0.520 | 0.490 | 180,000 |
07 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.481 | - |
06 feb 2024 | 0.530 | 0.530 | 0.520 | 0.510 | 0.481 | 6,000 |
05 feb 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.457 | 15,038,000 |
02 feb 2024 | 0.470 | 0.510 | 0.470 | 0.510 | 0.481 | 12,000 |
01 feb 2024 | 0.465 | 0.475 | 0.450 | 0.460 | 0.434 | 378,647 |
*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. |