Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.370 | 0.380 | 0.350 | 0.380 | 0.380 | 930,500 |
13 jun 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 591,000 |
12 jun 2024 | 0.370 | 0.395 | 0.370 | 0.380 | 0.380 | 337,500 |
11 jun 2024 | 0.395 | 0.395 | 0.370 | 0.380 | 0.380 | 1,244,331 |
07 jun 2024 | 0.410 | 0.410 | 0.395 | 0.395 | 0.395 | 205,000 |
06 jun 2024 | 0.415 | 0.420 | 0.400 | 0.410 | 0.410 | 437,500 |
05 jun 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 1,008,500 |
04 jun 2024 | 0.400 | 0.420 | 0.395 | 0.405 | 0.405 | 860,500 |
03 jun 2024 | 0.395 | 0.420 | 0.390 | 0.400 | 0.400 | 978,000 |
31 may 2024 | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 445,500 |
30 may 2024 | 0.400 | 0.400 | 0.390 | 0.395 | 0.395 | 531,000 |
29 may 2024 | 0.410 | 0.420 | 0.400 | 0.400 | 0.400 | 455,000 |
28 may 2024 | 0.410 | 0.430 | 0.410 | 0.410 | 0.410 | 500,500 |
27 may 2024 | 0.420 | 0.430 | 0.405 | 0.420 | 0.420 | 592,500 |
24 may 2024 | 0.425 | 0.440 | 0.400 | 0.425 | 0.425 | 1,476,500 |
23 may 2024 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 711,500 |
22 may 2024 | 0.450 | 0.450 | 0.435 | 0.440 | 0.440 | 510,000 |
21 may 2024 | 0.475 | 0.475 | 0.440 | 0.440 | 0.440 | 2,070,000 |
20 may 2024 | 0.460 | 0.490 | 0.460 | 0.475 | 0.475 | 1,755,000 |
17 may 2024 | 0.470 | 0.480 | 0.450 | 0.460 | 0.460 | 768,000 |
16 may 2024 | 0.435 | 0.490 | 0.435 | 0.470 | 0.470 | 3,303,000 |
14 may 2024 | 0.450 | 0.450 | 0.440 | 0.445 | 0.445 | 1,761,500 |
13 may 2024 | 0.425 | 0.460 | 0.420 | 0.450 | 0.450 | 5,471,501 |
10 may 2024 | 0.415 | 0.435 | 0.405 | 0.415 | 0.415 | 843,000 |
09 may 2024 | 0.390 | 0.430 | 0.390 | 0.420 | 0.420 | 2,291,500 |
08 may 2024 | 0.415 | 0.425 | 0.385 | 0.390 | 0.390 | 1,341,831 |
07 may 2024 | 0.420 | 0.430 | 0.410 | 0.410 | 0.410 | 1,398,000 |
06 may 2024 | 0.455 | 0.470 | 0.405 | 0.420 | 0.420 | 5,154,000 |
03 may 2024 | 0.370 | 0.440 | 0.370 | 0.435 | 0.435 | 8,033,000 |
02 may 2024 | 0.345 | 0.390 | 0.335 | 0.370 | 0.370 | 4,373,490 |
30 abr 2024 | 0.345 | 0.350 | 0.335 | 0.345 | 0.345 | 533,000 |
29 abr 2024 | 0.360 | 0.365 | 0.345 | 0.345 | 0.345 | 934,500 |
26 abr 2024 | 0.325 | 0.370 | 0.325 | 0.360 | 0.360 | 1,900,000 |
25 abr 2024 | 0.320 | 0.335 | 0.315 | 0.330 | 0.330 | 1,362,000 |
24 abr 2024 | 0.330 | 0.340 | 0.310 | 0.320 | 0.320 | 2,310,500 |
23 abr 2024 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 589,500 |
22 abr 2024 | 0.325 | 0.335 | 0.320 | 0.330 | 0.330 | 326,500 |
19 abr 2024 | 0.320 | 0.340 | 0.300 | 0.325 | 0.325 | 1,559,500 |
18 abr 2024 | 0.310 | 0.325 | 0.310 | 0.315 | 0.315 | 1,224,500 |
17 abr 2024 | 0.330 | 0.350 | 0.320 | 0.325 | 0.325 | 1,307,000 |
16 abr 2024 | 0.340 | 0.345 | 0.320 | 0.330 | 0.330 | 1,060,500 |
15 abr 2024 | 0.350 | 0.370 | 0.350 | 0.350 | 0.350 | 2,346,800 |
12 abr 2024 | 0.375 | 0.375 | 0.350 | 0.365 | 0.365 | 877,500 |
11 abr 2024 | 0.370 | 0.380 | 0.370 | 0.375 | 0.375 | 614,000 |
10 abr 2024 | 0.395 | 0.400 | 0.375 | 0.375 | 0.375 | 1,847,500 |
09 abr 2024 | 0.375 | 0.410 | 0.370 | 0.395 | 0.395 | 2,357,000 |
08 abr 2024 | 0.355 | 0.380 | 0.355 | 0.370 | 0.370 | 626,331 |
05 abr 2024 | 0.370 | 0.380 | 0.360 | 0.365 | 0.365 | 549,500 |
03 abr 2024 | 0.400 | 0.400 | 0.360 | 0.370 | 0.370 | 2,775,500 |
02 abr 2024 | 0.410 | 0.430 | 0.390 | 0.400 | 0.400 | 1,945,282 |
28 mar 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,107,970 |
27 mar 2024 | 0.420 | 0.455 | 0.405 | 0.415 | 0.415 | 1,106,500 |
26 mar 2024 | 0.460 | 0.470 | 0.430 | 0.435 | 0.435 | 1,374,500 |
25 mar 2024 | 0.450 | 0.475 | 0.435 | 0.455 | 0.455 | 1,967,500 |
22 mar 2024 | 0.415 | 0.450 | 0.410 | 0.445 | 0.445 | 2,230,000 |
21 mar 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 484,500 |
20 mar 2024 | 0.420 | 0.430 | 0.415 | 0.420 | 0.420 | 931,000 |
19 mar 2024 | 0.430 | 0.440 | 0.415 | 0.425 | 0.425 | 909,000 |
18 mar 2024 | 0.420 | 0.445 | 0.420 | 0.440 | 0.440 | 982,500 |
15 mar 2024 | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | 1,037,500 |
14 mar 2024 | 0.430 | 0.445 | 0.420 | 0.420 | 0.420 | 1,261,500 |
13 mar 2024 | 0.430 | 0.440 | 0.420 | 0.425 | 0.425 | 676,138 |
12 mar 2024 | 0.430 | 0.450 | 0.425 | 0.440 | 0.440 | 1,223,000 |
11 mar 2024 | 0.420 | 0.440 | 0.420 | 0.430 | 0.430 | 298,500 |
08 mar 2024 | 0.405 | 0.450 | 0.405 | 0.420 | 0.420 | 1,838,831 |
07 mar 2024 | 0.420 | 0.430 | 0.405 | 0.405 | 0.405 | 630,500 |
06 mar 2024 | 0.415 | 0.435 | 0.415 | 0.420 | 0.420 | 661,500 |
05 mar 2024 | 0.430 | 0.445 | 0.410 | 0.415 | 0.415 | 2,036,500 |
04 mar 2024 | 0.460 | 0.460 | 0.425 | 0.435 | 0.435 | 1,990,000 |
01 mar 2024 | 0.455 | 0.480 | 0.455 | 0.465 | 0.465 | 830,000 |
29 feb 2024 | 0.500 | 0.500 | 0.445 | 0.470 | 0.470 | 2,138,000 |
28 feb 2024 | 0.460 | 0.520 | 0.455 | 0.500 | 0.500 | 3,945,000 |
27 feb 2024 | 0.430 | 0.470 | 0.430 | 0.460 | 0.460 | 1,163,500 |
26 feb 2024 | 0.445 | 0.450 | 0.435 | 0.440 | 0.440 | 678,000 |
23 feb 2024 | 0.445 | 0.445 | 0.425 | 0.445 | 0.445 | 942,500 |
22 feb 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 764,000 |
21 feb 2024 | 0.440 | 0.455 | 0.430 | 0.445 | 0.445 | 1,074,000 |
20 feb 2024 | 0.450 | 0.465 | 0.420 | 0.440 | 0.440 | 3,635,000 |
19 feb 2024 | 0.470 | 0.470 | 0.440 | 0.450 | 0.450 | 1,148,000 |
16 feb 2024 | 0.445 | 0.470 | 0.430 | 0.460 | 0.460 | 1,443,000 |
15 feb 2024 | 0.425 | 0.450 | 0.425 | 0.445 | 0.445 | 397,500 |
14 feb 2024 | 0.415 | 0.445 | 0.415 | 0.440 | 0.440 | 514,036 |
09 feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 feb 2024 | 0.425 | 0.455 | 0.425 | 0.430 | 0.430 | 636,000 |
07 feb 2024 | 0.450 | 0.465 | 0.425 | 0.435 | 0.435 | 880,000 |
06 feb 2024 | 0.405 | 0.445 | 0.405 | 0.445 | 0.445 | 1,351,000 |
05 feb 2024 | 0.405 | 0.425 | 0.390 | 0.420 | 0.420 | 1,502,500 |
02 feb 2024 | 0.430 | 0.445 | 0.400 | 0.415 | 0.415 | 2,604,000 |
01 feb 2024 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 761,000 |
31 ene 2024 | 0.435 | 0.445 | 0.430 | 0.440 | 0.440 | 819,500 |
30 ene 2024 | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 565,500 |
29 ene 2024 | 0.465 | 0.475 | 0.440 | 0.450 | 0.450 | 533,000 |
26 ene 2024 | 0.475 | 0.485 | 0.440 | 0.465 | 0.465 | 1,251,500 |
25 ene 2024 | 0.480 | 0.490 | 0.455 | 0.475 | 0.475 | 692,500 |
24 ene 2024 | 0.465 | 0.480 | 0.450 | 0.480 | 0.480 | 901,500 |
23 ene 2024 | 0.450 | 0.470 | 0.440 | 0.450 | 0.450 | 917,500 |
22 ene 2024 | 0.475 | 0.495 | 0.430 | 0.430 | 0.430 | 3,360,000 |
19 ene 2024 | 0.500 | 0.510 | 0.460 | 0.470 | 0.470 | 1,577,000 |
18 ene 2024 | 0.470 | 0.510 | 0.470 | 0.500 | 0.500 | 1,285,000 |
17 ene 2024 | 0.520 | 0.520 | 0.465 | 0.470 | 0.470 | 4,166,500 |
*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. |