Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.720 | 0.780 | 0.660 | 0.780 | 0.780 | 165,000 |
27 jun 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 15,000 |
26 jun 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
25 jun 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 10,000 |
24 jun 2024 | 0.710 | 0.780 | 0.710 | 0.780 | 0.780 | 1,755,000 |
21 jun 2024 | 0.720 | 0.760 | 0.720 | 0.730 | 0.730 | 90,000 |
20 jun 2024 | 0.750 | 0.780 | 0.640 | 0.780 | 0.780 | 720,000 |
19 jun 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
18 jun 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
17 jun 2024 | 0.760 | 0.780 | 0.760 | 0.780 | 0.780 | 30,000 |
14 jun 2024 | 0.760 | 0.800 | 0.750 | 0.780 | 0.780 | 295,000 |
13 jun 2024 | 0.840 | 0.840 | 0.730 | 0.770 | 0.770 | 330,000 |
12 jun 2024 | 0.880 | 0.900 | 0.770 | 0.900 | 0.900 | 790,000 |
11 jun 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 190,000 |
07 jun 2024 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 215,000 |
06 jun 2024 | 0.950 | 0.980 | 0.930 | 0.980 | 0.980 | 210,000 |
05 jun 2024 | 0.930 | 0.990 | 0.930 | 0.970 | 0.970 | 265,000 |
04 jun 2024 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 180,000 |
04 jun 2024 | 0.021 Dividendo | |||||
03 jun 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.979 | 75,000 |
31 may 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 0.979 | 185,000 |
30 may 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.979 | - |
29 may 2024 | 1.010 | 1.010 | 0.990 | 1.010 | 0.989 | 305,000 |
28 may 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 0.989 | 285,000 |
27 may 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 0.989 | 220,000 |
24 may 2024 | 0.980 | 1.000 | 0.900 | 1.000 | 0.979 | 310,000 |
23 may 2024 | 0.980 | 1.000 | 0.980 | 0.990 | 0.969 | 305,000 |
22 may 2024 | 0.990 | 1.000 | 0.990 | 1.000 | 0.979 | 155,000 |
21 may 2024 | 0.980 | 0.990 | 0.980 | 0.990 | 0.969 | 60,000 |
20 may 2024 | 0.990 | 1.000 | 0.970 | 0.980 | 0.959 | 290,000 |
17 may 2024 | 0.970 | 1.050 | 0.970 | 1.000 | 0.979 | 640,000 |
16 may 2024 | 0.950 | 0.960 | 0.930 | 0.960 | 0.940 | 215,000 |
14 may 2024 | 0.940 | 0.950 | 0.940 | 0.950 | 0.930 | 215,000 |
13 may 2024 | 0.920 | 0.940 | 0.920 | 0.940 | 0.920 | 195,000 |
10 may 2024 | 0.900 | 0.930 | 0.870 | 0.930 | 0.910 | 185,000 |
09 may 2024 | 0.930 | 0.940 | 0.920 | 0.920 | 0.901 | 185,000 |
08 may 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.910 | 225,000 |
07 may 2024 | 0.930 | 0.940 | 0.930 | 0.940 | 0.920 | 220,000 |
06 may 2024 | 0.920 | 0.930 | 0.920 | 0.930 | 0.910 | 180,000 |
03 may 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.901 | 205,000 |
02 may 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.891 | 100,000 |
30 abr 2024 | 0.820 | 0.900 | 0.800 | 0.900 | 0.881 | 285,000 |
29 abr 2024 | 0.870 | 0.880 | 0.840 | 0.880 | 0.862 | 205,000 |
26 abr 2024 | 0.830 | 0.880 | 0.830 | 0.880 | 0.862 | 190,000 |
25 abr 2024 | 0.880 | 0.900 | 0.850 | 0.880 | 0.862 | 280,000 |
24 abr 2024 | 0.890 | 0.900 | 0.870 | 0.880 | 0.862 | 390,000 |
23 abr 2024 | 0.880 | 0.900 | 0.860 | 0.900 | 0.881 | 320,000 |
22 abr 2024 | 0.870 | 0.880 | 0.830 | 0.880 | 0.862 | 280,000 |
19 abr 2024 | 0.860 | 0.870 | 0.850 | 0.870 | 0.852 | 280,000 |
18 abr 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.842 | 185,000 |
17 abr 2024 | 0.820 | 0.840 | 0.820 | 0.840 | 0.822 | 155,000 |
16 abr 2024 | 0.840 | 0.880 | 0.820 | 0.820 | 0.803 | 510,000 |
15 abr 2024 | 0.790 | 0.830 | 0.790 | 0.830 | 0.813 | 180,000 |
12 abr 2024 | 0.800 | 0.800 | 0.780 | 0.800 | 0.783 | 265,000 |
11 abr 2024 | 0.800 | 0.850 | 0.800 | 0.820 | 0.803 | 830,000 |
10 abr 2024 | 0.750 | 0.800 | 0.750 | 0.800 | 0.783 | 425,000 |
09 abr 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.754 | 85,000 |
08 abr 2024 | 0.750 | 0.800 | 0.750 | 0.770 | 0.754 | 440,000 |
05 abr 2024 | 0.740 | 0.750 | 0.700 | 0.750 | 0.734 | 200,000 |
03 abr 2024 | 0.710 | 0.750 | 0.710 | 0.730 | 0.715 | 150,000 |
02 abr 2024 | 0.700 | 0.730 | 0.690 | 0.730 | 0.715 | 481,000 |
28 mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.685 | - |
27 mar 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.685 | 90,000 |
26 mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.676 | 110,000 |
25 mar 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.676 | 80,000 |
22 mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.685 | 180,000 |
21 mar 2024 | 0.660 | 0.700 | 0.660 | 0.700 | 0.685 | 70,000 |
20 mar 2024 | 0.690 | 0.700 | 0.640 | 0.700 | 0.685 | 340,000 |
19 mar 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.685 | 180,000 |
18 mar 2024 | 0.700 | 0.710 | 0.680 | 0.710 | 0.695 | 120,000 |
15 mar 2024 | 0.710 | 0.710 | 0.680 | 0.710 | 0.695 | 60,000 |
14 mar 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.695 | - |
13 mar 2024 | 0.720 | 0.720 | 0.690 | 0.710 | 0.695 | 185,000 |
12 mar 2024 | 0.700 | 0.720 | 0.690 | 0.720 | 0.705 | 35,000 |
11 mar 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.705 | 435,000 |
08 mar 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.695 | 185,000 |
07 mar 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.705 | 340,000 |
06 mar 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.705 | 25,000 |
05 mar 2024 | 0.690 | 0.710 | 0.690 | 0.710 | 0.695 | 45,000 |
04 mar 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.705 | 425,000 |
01 mar 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.705 | 330,000 |
29 feb 2024 | 0.680 | 0.710 | 0.680 | 0.710 | 0.695 | 250,000 |
28 feb 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.685 | 390,000 |
27 feb 2024 | 0.710 | 0.720 | 0.700 | 0.720 | 0.705 | 145,000 |
26 feb 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.715 | 45,000 |
23 feb 2024 | 0.710 | 0.730 | 0.710 | 0.730 | 0.715 | 55,000 |
22 feb 2024 | 0.730 | 0.730 | 0.710 | 0.730 | 0.715 | 200,000 |
21 feb 2024 | 0.740 | 0.750 | 0.710 | 0.750 | 0.734 | 225,000 |
20 feb 2024 | 0.700 | 0.750 | 0.700 | 0.750 | 0.734 | 175,000 |
19 feb 2024 | 0.710 | 0.720 | 0.690 | 0.720 | 0.705 | 275,000 |
16 feb 2024 | 0.690 | 0.720 | 0.680 | 0.710 | 0.695 | 450,000 |
15 feb 2024 | 0.690 | 0.720 | 0.680 | 0.710 | 0.695 | 355,000 |
14 feb 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.705 | 100,000 |
09 feb 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.715 | - |
08 feb 2024 | 0.690 | 0.720 | 0.660 | 0.720 | 0.705 | 415,000 |
07 feb 2024 | 0.670 | 0.730 | 0.670 | 0.730 | 0.715 | 280,000 |
06 feb 2024 | 0.750 | 0.760 | 0.720 | 0.740 | 0.724 | 150,000 |
05 feb 2024 | 0.710 | 0.740 | 0.690 | 0.710 | 0.695 | 565,000 |
02 feb 2024 | 0.780 | 0.790 | 0.720 | 0.770 | 0.754 | 215,000 |
01 feb 2024 | 0.720 | 0.790 | 0.720 | 0.780 | 0.764 | 330,000 |
*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. |