Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 396,000 |
22 may 2024 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 166,000 |
21 may 2024 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 290,000 |
20 may 2024 | 0.410 | 0.415 | 0.410 | 0.410 | 0.410 | 208,000 |
17 may 2024 | 0.410 | 0.410 | 0.410 | 0.415 | 0.415 | 84,000 |
16 may 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 212,000 |
14 may 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
13 may 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 60,000 |
10 may 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 380,000 |
09 may 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 622,000 |
08 may 2024 | 0.405 | 0.410 | 0.395 | 0.405 | 0.405 | 1,348,000 |
07 may 2024 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 1,320,000 |
06 may 2024 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 256,000 |
03 may 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
02 may 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 212,000 |
30 abr 2024 | 0.390 | 0.425 | 0.390 | 0.425 | 0.425 | 4,324,000 |
29 abr 2024 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 908,000 |
26 abr 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 496,000 |
25 abr 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 400,000 |
24 abr 2024 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 796,000 |
23 abr 2024 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 5,944,000 |
22 abr 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 468,000 |
19 abr 2024 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 526,000 |
18 abr 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,632,000 |
17 abr 2024 | 0.410 | 0.435 | 0.390 | 0.400 | 0.400 | 2,008,000 |
16 abr 2024 | 0.385 | 0.415 | 0.385 | 0.400 | 0.400 | 1,300,000 |
15 abr 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 508,000 |
12 abr 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
11 abr 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 780,000 |
10 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 296,000 |
09 abr 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 216,000 |
08 abr 2024 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 604,000 |
05 abr 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 116,000 |
03 abr 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 36,000 |
02 abr 2024 | 0.395 | 0.435 | 0.395 | 0.410 | 0.410 | 1,940,000 |
28 mar 2024 | 0.400 | 0.410 | 0.395 | 0.395 | 0.395 | 2,604,000 |
27 mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,596,000 |
26 mar 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 2,168,000 |
25 mar 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 1,836,000 |
22 mar 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 2,784,000 |
21 mar 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 1,688,000 |
20 mar 2024 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,840,000 |
19 mar 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 1,948,000 |
18 mar 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,848,000 |
15 mar 2024 | 0.400 | 0.405 | 0.390 | 0.395 | 0.395 | 2,120,000 |
14 mar 2024 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,742,000 |
13 mar 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 28,274,000 |
12 mar 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 1,700,000 |
11 mar 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 2,840,000 |
08 mar 2024 | 0.390 | 0.415 | 0.390 | 0.410 | 0.410 | 2,592,000 |
07 mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
06 mar 2024 | 0.410 | 0.425 | 0.390 | 0.415 | 0.415 | 1,596,000 |
05 mar 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,496,000 |
04 mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 2,032,000 |
01 mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 1,636,000 |
29 feb 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,396,000 |
28 feb 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,836,000 |
27 feb 2024 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 824,000 |
26 feb 2024 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,776,000 |
23 feb 2024 | 0.450 | 0.450 | 0.430 | 0.445 | 0.445 | 1,652,000 |
22 feb 2024 | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | 1,264,000 |
21 feb 2024 | 0.415 | 0.450 | 0.415 | 0.440 | 0.440 | 1,884,000 |
20 feb 2024 | 0.430 | 0.435 | 0.415 | 0.415 | 0.415 | 1,998,000 |
19 feb 2024 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 1,084,000 |
16 feb 2024 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,432,000 |
15 feb 2024 | 0.440 | 0.460 | 0.425 | 0.455 | 0.455 | 1,756,000 |
14 feb 2024 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 1,604,000 |
09 feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 feb 2024 | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | 2,044,000 |
07 feb 2024 | 0.405 | 0.415 | 0.360 | 0.400 | 0.400 | 680,000 |
06 feb 2024 | 0.380 | 0.405 | 0.380 | 0.405 | 0.405 | 284,000 |
05 feb 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 236,000 |
02 feb 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 108,000 |
01 feb 2024 | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | 652,000 |
31 ene 2024 | 0.340 | 0.345 | 0.325 | 0.335 | 0.335 | 1,200,000 |
30 ene 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
29 ene 2024 | 0.395 | 0.395 | 0.340 | 0.370 | 0.370 | 1,108,000 |
26 ene 2024 | 0.460 | 0.520 | 0.390 | 0.395 | 0.395 | 5,490,000 |
25 ene 2024 | 0.430 | 0.450 | 0.425 | 0.445 | 0.445 | 1,154,000 |
24 ene 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 692,000 |
23 ene 2024 | 0.415 | 0.440 | 0.410 | 0.420 | 0.420 | 1,400,000 |
22 ene 2024 | 0.440 | 0.455 | 0.410 | 0.440 | 0.440 | 568,000 |
19 ene 2024 | 0.460 | 0.460 | 0.430 | 0.440 | 0.440 | 604,000 |
18 ene 2024 | 0.465 | 0.465 | 0.455 | 0.460 | 0.460 | 84,000 |
17 ene 2024 | 0.460 | 0.460 | 0.440 | 0.450 | 0.450 | 100,000 |
16 ene 2024 | 0.475 | 0.475 | 0.460 | 0.460 | 0.460 | 216,000 |
15 ene 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
12 ene 2024 | 0.475 | 0.470 | 0.460 | 0.470 | 0.470 | 84,000 |
11 ene 2024 | 0.470 | 0.470 | 0.455 | 0.460 | 0.460 | 392,000 |
10 ene 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 536,000 |
09 ene 2024 | 0.480 | 0.480 | 0.460 | 0.460 | 0.460 | 140,000 |
08 ene 2024 | 0.485 | 0.495 | 0.455 | 0.460 | 0.460 | 796,000 |
05 ene 2024 | 0.440 | 0.485 | 0.440 | 0.485 | 0.485 | 2,127,430 |
04 ene 2024 | 0.460 | 0.460 | 0.435 | 0.440 | 0.440 | 492,000 |
03 ene 2024 | 0.460 | 0.460 | 0.450 | 0.460 | 0.460 | 268,000 |
02 ene 2024 | 0.445 | 0.450 | 0.430 | 0.450 | 0.450 | 484,000 |
29 dic 2023 | 0.440 | 0.440 | 0.430 | 0.435 | 0.435 | 564,000 |
28 dic 2023 | 0.440 | 0.445 | 0.440 | 0.445 | 0.445 | 88,000 |
27 dic 2023 | 0.445 | 0.460 | 0.435 | 0.450 | 0.450 | 800,000 |
22 dic 2023 | 0.460 | 0.465 | 0.445 | 0.455 | 0.455 | 1,040,000 |
*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. |