Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 112,000 |
26 jun 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 272,000 |
25 jun 2024 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 588,000 |
24 jun 2024 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 68,000 |
21 jun 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 156,000 |
20 jun 2024 | 0.840 | 0.850 | 0.830 | 0.830 | 0.830 | 358,000 |
19 jun 2024 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 368,000 |
18 jun 2024 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 576,000 |
17 jun 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.880 | 150,000 |
14 jun 2024 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 100,000 |
13 jun 2024 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 204,000 |
12 jun 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 232,000 |
11 jun 2024 | 0.920 | 0.930 | 0.890 | 0.900 | 0.900 | 424,000 |
07 jun 2024 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 266,000 |
06 jun 2024 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 396,000 |
05 jun 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
04 jun 2024 | 0.940 | 0.960 | 0.900 | 0.950 | 0.950 | 182,000 |
03 jun 2024 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 112,000 |
31 may 2024 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 428,000 |
30 may 2024 | 0.950 | 0.950 | 0.890 | 0.900 | 0.900 | 320,000 |
29 may 2024 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 116,000 |
28 may 2024 | 0.940 | 0.970 | 0.940 | 0.960 | 0.960 | 294,000 |
27 may 2024 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 90,000 |
24 may 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 568,000 |
23 may 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 240,000 |
22 may 2024 | 0.940 | 0.940 | 0.930 | 0.940 | 0.940 | 318,000 |
21 may 2024 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 430,000 |
20 may 2024 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 556,000 |
17 may 2024 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 254,000 |
16 may 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 566,000 |
14 may 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 134,000 |
13 may 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 348,000 |
10 may 2024 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 376,000 |
09 may 2024 | 0.980 | 1.000 | 0.950 | 0.960 | 0.960 | 638,000 |
08 may 2024 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 170,000 |
07 may 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 240,000 |
06 may 2024 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 216,000 |
03 may 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,522,000 |
02 may 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 226,000 |
30 abr 2024 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 208,000 |
29 abr 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 954,000 |
26 abr 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 272,000 |
25 abr 2024 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 680,000 |
24 abr 2024 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 312,000 |
23 abr 2024 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 798,000 |
22 abr 2024 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 1,064,000 |
19 abr 2024 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 58,000 |
18 abr 2024 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 968,000 |
17 abr 2024 | 0.940 | 0.980 | 0.940 | 0.960 | 0.960 | 476,000 |
16 abr 2024 | 0.960 | 0.980 | 0.940 | 0.940 | 0.940 | 598,000 |
15 abr 2024 | 0.980 | 0.990 | 0.960 | 0.960 | 0.960 | 992,000 |
12 abr 2024 | 0.980 | 1.000 | 0.960 | 0.980 | 0.980 | 236,000 |
11 abr 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 368,000 |
10 abr 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 388,000 |
09 abr 2024 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 764,000 |
08 abr 2024 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 258,000 |
05 abr 2024 | 0.970 | 0.970 | 0.930 | 0.940 | 0.940 | 414,000 |
03 abr 2024 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 146,000 |
02 abr 2024 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 586,000 |
28 mar 2024 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 360,000 |
27 mar 2024 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 54,000 |
26 mar 2024 | 1.000 | 1.020 | 0.970 | 1.010 | 1.010 | 572,000 |
25 mar 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 166,000 |
22 mar 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 388,000 |
21 mar 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 268,000 |
20 mar 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 408,000 |
19 mar 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 412,000 |
18 mar 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 256,000 |
15 mar 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 182,000 |
14 mar 2024 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 529,150 |
13 mar 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 244,000 |
12 mar 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 1,040,000 |
11 mar 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 876,000 |
08 mar 2024 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 346,000 |
07 mar 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 604,000 |
06 mar 2024 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 1,602,000 |
05 mar 2024 | 1.000 | 1.090 | 1.000 | 1.030 | 1.030 | 1,636,000 |
04 mar 2024 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 910,000 |
01 mar 2024 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 352,000 |
29 feb 2024 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 1,496,000 |
28 feb 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 2,176,000 |
27 feb 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 792,000 |
26 feb 2024 | 1.040 | 1.070 | 1.010 | 1.030 | 1.030 | 256,000 |
23 feb 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 1,066,000 |
22 feb 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 156,000 |
21 feb 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 434,000 |
20 feb 2024 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 686,000 |
19 feb 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 1,090,000 |
16 feb 2024 | 1.010 | 1.090 | 1.000 | 1.080 | 1.080 | 1,106,000 |
15 feb 2024 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 640,000 |
14 feb 2024 | 0.990 | 1.050 | 0.980 | 1.050 | 1.050 | 1,132,000 |
09 feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
08 feb 2024 | 1.000 | 1.060 | 0.970 | 0.990 | 0.990 | 1,400,000 |
07 feb 2024 | 0.920 | 1.050 | 0.920 | 1.000 | 1.000 | 2,030,042 |
06 feb 2024 | 0.860 | 0.930 | 0.860 | 0.910 | 0.910 | 624,000 |
05 feb 2024 | 0.890 | 0.900 | 0.840 | 0.850 | 0.850 | 1,076,000 |
02 feb 2024 | 0.890 | 0.910 | 0.880 | 0.880 | 0.880 | 360,000 |
01 feb 2024 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 208,000 |
31 ene 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 418,000 |
30 ene 2024 | 0.930 | 0.940 | 0.900 | 0.910 | 0.910 | 730,000 |
*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. |