Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 35,000 |
27 jun 2024 | 1.550 | 1.570 | 1.480 | 1.550 | 1.550 | 292,000 |
26 jun 2024 | 1.420 | 1.550 | 1.480 | 1.550 | 1.550 | 477,000 |
25 jun 2024 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 85,000 |
24 jun 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 124,000 |
21 jun 2024 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 242,000 |
20 jun 2024 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 8,000 |
19 jun 2024 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 71,000 |
18 jun 2024 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 71,000 |
17 jun 2024 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 167,000 |
14 jun 2024 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 80,000 |
13 jun 2024 | 1.450 | 1.490 | 1.400 | 1.460 | 1.460 | 121,000 |
12 jun 2024 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 36,000 |
11 jun 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
07 jun 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
06 jun 2024 | 1.560 | 1.540 | 1.500 | 1.530 | 1.530 | 1,000 |
05 jun 2024 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 48,000 |
04 jun 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
03 jun 2024 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 45,000 |
31 may 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 34,000 |
30 may 2024 | 1.500 | 1.500 | 1.410 | 1.470 | 1.470 | 118,000 |
29 may 2024 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 101,000 |
28 may 2024 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 49,000 |
27 may 2024 | 1.580 | 1.580 | 1.520 | 1.570 | 1.570 | 56,000 |
24 may 2024 | 1.490 | 1.560 | 1.490 | 1.540 | 1.540 | 173,000 |
23 may 2024 | 1.520 | 1.570 | 1.480 | 1.570 | 1.570 | 256,000 |
22 may 2024 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 89,000 |
21 may 2024 | 1.640 | 1.640 | 1.370 | 1.520 | 1.520 | 676,000 |
20 may 2024 | 1.640 | 1.700 | 1.590 | 1.640 | 1.640 | 197,000 |
17 may 2024 | 1.650 | 1.700 | 1.600 | 1.640 | 1.640 | 162,000 |
16 may 2024 | 1.500 | 1.700 | 1.500 | 1.630 | 1.630 | 618,000 |
14 may 2024 | 1.390 | 1.490 | 1.380 | 1.480 | 1.480 | 638,000 |
13 may 2024 | 1.370 | 1.410 | 1.190 | 1.390 | 1.390 | 590,000 |
10 may 2024 | 1.460 | 1.460 | 1.310 | 1.370 | 1.370 | 395,000 |
09 may 2024 | 1.170 | 1.510 | 1.170 | 1.450 | 1.450 | 1,779,000 |
08 may 2024 | 1.110 | 1.220 | 1.100 | 1.150 | 1.150 | 1,690,000 |
07 may 2024 | 0.890 | 1.190 | 0.880 | 1.110 | 1.110 | 4,328,000 |
06 may 2024 | 0.800 | 0.880 | 0.760 | 0.800 | 0.800 | 349,000 |
03 may 2024 | 0.720 | 0.850 | 0.720 | 0.760 | 0.760 | 1,101,000 |
02 may 2024 | 0.720 | 0.720 | 0.700 | 0.720 | 0.720 | 15,000 |
30 abr 2024 | 0.740 | 0.750 | 0.650 | 0.700 | 0.700 | 643,000 |
29 abr 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 35,000 |
26 abr 2024 | 0.690 | 0.710 | 0.680 | 0.700 | 0.700 | 136,000 |
25 abr 2024 | 0.760 | 0.790 | 0.660 | 0.670 | 0.670 | 318,000 |
24 abr 2024 | 0.800 | 0.800 | 0.780 | 0.740 | 0.740 | 32,000 |
23 abr 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
22 abr 2024 | 0.770 | 0.750 | 0.700 | 0.700 | 0.700 | 195,000 |
19 abr 2024 | 0.740 | 0.740 | 0.650 | 0.670 | 0.670 | 712,000 |
18 abr 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
17 abr 2024 | 0.750 | 0.710 | 0.680 | 0.680 | 0.680 | 24,000 |
16 abr 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 1,000 |
15 abr 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
12 abr 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 4,000 |
11 abr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
10 abr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
09 abr 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 45,000 |
08 abr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
05 abr 2024 | 0.830 | 0.750 | 0.750 | 0.750 | 0.750 | 2,000 |
03 abr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
02 abr 2024 | 0.810 | 0.820 | 0.730 | 0.750 | 0.750 | 190,000 |
28 mar 2024 | 0.830 | 0.840 | 0.800 | 0.810 | 0.810 | 171,000 |
27 mar 2024 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 69,000 |
26 mar 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
25 mar 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 33,000 |
22 mar 2024 | 0.780 | 0.760 | 0.740 | 0.750 | 0.750 | 272,000 |
21 mar 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 68,000 |
20 mar 2024 | 0.740 | 0.740 | 0.730 | 0.720 | 0.720 | 204,000 |
19 mar 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 16,000 |
18 mar 2024 | 0.680 | 0.740 | 0.660 | 0.730 | 0.730 | 51,000 |
15 mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
14 mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
13 mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 47,000 |
12 mar 2024 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 54,000 |
11 mar 2024 | 0.680 | 0.700 | 0.690 | 0.690 | 0.690 | 45,000 |
08 mar 2024 | 0.650 | 0.710 | 0.640 | 0.690 | 0.690 | 125,000 |
07 mar 2024 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 40,000 |
06 mar 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
05 mar 2024 | 0.630 | 0.650 | 0.610 | 0.630 | 0.630 | 183,000 |
04 mar 2024 | 0.620 | 0.680 | 0.620 | 0.630 | 0.630 | 99,000 |
01 mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
29 feb 2024 | 0.640 | 0.670 | 0.640 | 0.670 | 0.670 | 108,000 |
28 feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
27 feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
26 feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
23 feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
22 feb 2024 | 0.720 | 0.720 | 0.670 | 0.670 | 0.670 | 48,000 |
21 feb 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 21,000 |
20 feb 2024 | 0.730 | 0.750 | 0.730 | 0.750 | 0.750 | 49,000 |
19 feb 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
16 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
15 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
14 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 20,000 |
09 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
08 feb 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 31,000 |
07 feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
06 feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
05 feb 2024 | 0.750 | 0.750 | 0.750 | 0.740 | 0.740 | 14,000 |
02 feb 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.750 | 65,000 |
01 feb 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
31 ene 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
*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. |