Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 0.415 | 0.415 | 0.315 | 0.385 | 0.385 | 120,000 |
13 may 2024 | 0.430 | 0.430 | 0.285 | 0.420 | 0.420 | 1,144,000 |
10 may 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
09 may 2024 | 0.395 | 0.430 | 0.395 | 0.430 | 0.430 | 260,000 |
08 may 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
07 may 2024 | 0.430 | 0.450 | 0.430 | 0.430 | 0.430 | 520,000 |
06 may 2024 | 0.425 | 0.425 | 0.420 | 0.415 | 0.415 | 452,000 |
03 may 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
02 may 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
30 abr 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
29 abr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
26 abr 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
25 abr 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 4,000 |
24 abr 2024 | 0.380 | 0.495 | 0.375 | 0.435 | 0.435 | 1,184,000 |
23 abr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
22 abr 2024 | 0.360 | 0.380 | 0.355 | 0.380 | 0.380 | 120,000 |
19 abr 2024 | 0.340 | 0.380 | 0.330 | 0.370 | 0.370 | 108,000 |
18 abr 2024 | 0.280 | 0.375 | 0.280 | 0.330 | 0.330 | 344,000 |
17 abr 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
16 abr 2024 | 0.245 | 0.290 | 0.230 | 0.260 | 0.260 | 1,456,000 |
15 abr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
12 abr 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
11 abr 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 60,000 |
10 abr 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
09 abr 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
08 abr 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
05 abr 2024 | 0.270 | 0.270 | 0.255 | 0.270 | 0.270 | 36,000 |
03 abr 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
02 abr 2024 | 0.255 | 0.270 | 0.255 | 0.270 | 0.270 | 44,000 |
28 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
27 mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
26 mar 2024 | 0.280 | 0.300 | 0.300 | 0.300 | 0.300 | 12,000 |
25 mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
22 mar 2024 | 0.260 | 0.290 | 0.270 | 0.275 | 0.275 | 4,000 |
21 mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
20 mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
19 mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
18 mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
15 mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
14 mar 2024 | 0.280 | 0.290 | 0.270 | 0.275 | 0.275 | 232,000 |
13 mar 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
12 mar 2024 | 0.330 | 0.330 | 0.280 | 0.295 | 0.295 | 308,000 |
11 mar 2024 | 0.310 | 0.345 | 0.310 | 0.330 | 0.330 | 24,000 |
08 mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
07 mar 2024 | 0.325 | 0.325 | 0.310 | 0.320 | 0.320 | 88,000 |
06 mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 48,000 |
05 mar 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 40,000 |
04 mar 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 8,000 |
01 mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
29 feb 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 8,000 |
28 feb 2024 | 0.315 | 0.320 | 0.315 | 0.320 | 0.320 | 40,000 |
27 feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
26 feb 2024 | 0.300 | 0.315 | 0.300 | 0.315 | 0.315 | 72,000 |
23 feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
22 feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
21 feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
20 feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
19 feb 2024 | 0.295 | 0.320 | 0.295 | 0.320 | 0.320 | 272,000 |
16 feb 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
15 feb 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
14 feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
09 feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
08 feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
07 feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
06 feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
05 feb 2024 | 0.290 | 0.325 | 0.290 | 0.295 | 0.295 | 5,512,000 |
02 feb 2024 | 0.285 | 0.275 | 0.275 | 0.280 | 0.280 | 32,000 |
01 feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
31 ene 2024 | 0.280 | 0.275 | 0.275 | 0.275 | 0.275 | 44,000 |
30 ene 2024 | 0.285 | 0.285 | 0.280 | 0.280 | 0.280 | 12,000 |
29 ene 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
26 ene 2024 | 0.290 | 0.290 | 0.275 | 0.285 | 0.285 | 24,000 |
25 ene 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
24 ene 2024 | 0.310 | 0.310 | 0.290 | 0.300 | 0.300 | 136,000 |
23 ene 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
22 ene 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
19 ene 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
18 ene 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 4,000 |
17 ene 2024 | 0.310 | 0.310 | 0.305 | 0.305 | 0.305 | 56,000 |
16 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
15 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
12 ene 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
11 ene 2024 | 0.320 | 0.330 | 0.320 | 0.330 | 0.330 | 312,000 |
10 ene 2024 | 0.325 | 0.325 | 0.320 | 0.320 | 0.320 | 36,000 |
09 ene 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
08 ene 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
05 ene 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 32,000 |
04 ene 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
03 ene 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
02 ene 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
29 dic 2023 | 0.320 | 0.320 | 0.315 | 0.315 | 0.315 | 40,000 |
28 dic 2023 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
27 dic 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
22 dic 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
21 dic 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
20 dic 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
19 dic 2023 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 12,000 |
18 dic 2023 | 0.300 | 0.310 | 0.275 | 0.295 | 0.295 | 4,000 |
15 dic 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
14 dic 2023 | 0.315 | 0.315 | 0.275 | 0.315 | 0.315 | 4,000 |
*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. |