Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 416,000 |
27 jun 2024 | 0.300 | 0.305 | 0.295 | 0.295 | 0.295 | 1,104,000 |
26 jun 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 798,000 |
25 jun 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 434,000 |
24 jun 2024 | 0.295 | 0.300 | 0.290 | 0.290 | 0.290 | 1,248,000 |
21 jun 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 422,000 |
20 jun 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 826,000 |
19 jun 2024 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 784,000 |
18 jun 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 752,000 |
17 jun 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 382,000 |
14 jun 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 1,088,000 |
13 jun 2024 | 0.300 | 0.310 | 0.295 | 0.310 | 0.310 | 2,640,000 |
12 jun 2024 | 0.310 | 0.310 | 0.300 | 0.300 | 0.300 | 1,410,000 |
11 jun 2024 | 0.310 | 0.315 | 0.300 | 0.310 | 0.310 | 2,328,000 |
07 jun 2024 | 0.300 | 0.325 | 0.300 | 0.315 | 0.315 | 4,586,000 |
06 jun 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 326,000 |
05 jun 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 824,000 |
04 jun 2024 | 0.295 | 0.300 | 0.290 | 0.295 | 0.295 | 900,000 |
03 jun 2024 | 0.305 | 0.310 | 0.290 | 0.295 | 0.295 | 1,398,000 |
31 may 2024 | 0.290 | 0.320 | 0.290 | 0.305 | 0.305 | 2,170,000 |
30 may 2024 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 2,062,000 |
29 may 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 1,150,000 |
28 may 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 2,970,000 |
27 may 2024 | 0.345 | 0.350 | 0.295 | 0.300 | 0.300 | 13,624,000 |
24 may 2024 | 0.350 | 0.350 | 0.335 | 0.335 | 0.335 | 1,302,000 |
23 may 2024 | 0.360 | 0.365 | 0.345 | 0.355 | 0.355 | 1,096,000 |
22 may 2024 | 0.345 | 0.370 | 0.330 | 0.360 | 0.360 | 2,904,000 |
21 may 2024 | 0.355 | 0.355 | 0.335 | 0.340 | 0.340 | 946,000 |
20 may 2024 | 0.350 | 0.365 | 0.350 | 0.355 | 0.355 | 1,546,000 |
17 may 2024 | 0.380 | 0.380 | 0.350 | 0.350 | 0.350 | 3,978,000 |
16 may 2024 | 0.335 | 0.400 | 0.335 | 0.380 | 0.380 | 5,380,000 |
14 may 2024 | 0.340 | 0.345 | 0.330 | 0.335 | 0.335 | 1,210,000 |
13 may 2024 | 0.385 | 0.385 | 0.325 | 0.340 | 0.340 | 4,164,000 |
10 may 2024 | 0.365 | 0.390 | 0.365 | 0.375 | 0.375 | 2,504,000 |
09 may 2024 | 0.395 | 0.395 | 0.370 | 0.375 | 0.375 | 2,782,000 |
08 may 2024 | 0.390 | 0.420 | 0.385 | 0.385 | 0.385 | 4,112,000 |
07 may 2024 | 0.445 | 0.455 | 0.385 | 0.390 | 0.390 | 11,970,000 |
06 may 2024 | 0.345 | 0.440 | 0.345 | 0.430 | 0.430 | 24,498,000 |
03 may 2024 | 0.290 | 0.350 | 0.290 | 0.340 | 0.340 | 9,443,000 |
02 may 2024 | 0.290 | 0.300 | 0.280 | 0.290 | 0.290 | 2,940,000 |
30 abr 2024 | 0.300 | 0.305 | 0.285 | 0.295 | 0.295 | 2,672,000 |
29 abr 2024 | 0.300 | 0.320 | 0.295 | 0.305 | 0.305 | 2,128,000 |
26 abr 2024 | 0.290 | 0.300 | 0.285 | 0.300 | 0.300 | 1,882,000 |
25 abr 2024 | 0.280 | 0.305 | 0.280 | 0.295 | 0.295 | 2,600,000 |
24 abr 2024 | 0.275 | 0.285 | 0.275 | 0.280 | 0.280 | 1,380,000 |
23 abr 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 1,824,000 |
22 abr 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 3,110,000 |
19 abr 2024 | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 1,470,000 |
18 abr 2024 | 0.300 | 0.310 | 0.295 | 0.305 | 0.305 | 1,318,000 |
17 abr 2024 | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | 618,000 |
16 abr 2024 | 0.305 | 0.305 | 0.285 | 0.300 | 0.300 | 3,372,000 |
15 abr 2024 | 0.335 | 0.340 | 0.305 | 0.305 | 0.305 | 2,346,000 |
12 abr 2024 | 0.315 | 0.335 | 0.295 | 0.335 | 0.335 | 9,392,000 |
11 abr 2024 | 0.320 | 0.320 | 0.310 | 0.320 | 0.320 | 1,834,000 |
10 abr 2024 | 0.325 | 0.325 | 0.310 | 0.320 | 0.320 | 2,926,000 |
09 abr 2024 | 0.340 | 0.345 | 0.325 | 0.330 | 0.330 | 5,016,000 |
08 abr 2024 | 0.355 | 0.360 | 0.335 | 0.340 | 0.340 | 5,440,000 |
05 abr 2024 | 0.370 | 0.370 | 0.350 | 0.350 | 0.350 | 1,762,000 |
03 abr 2024 | 0.375 | 0.375 | 0.355 | 0.360 | 0.360 | 1,748,000 |
02 abr 2024 | 0.400 | 0.400 | 0.370 | 0.375 | 0.375 | 4,768,000 |
28 mar 2024 | 0.410 | 0.430 | 0.400 | 0.405 | 0.405 | 5,658,000 |
27 mar 2024 | 0.410 | 0.425 | 0.400 | 0.415 | 0.415 | 3,704,000 |
26 mar 2024 | 0.380 | 0.410 | 0.380 | 0.405 | 0.405 | 6,756,000 |
25 mar 2024 | 0.395 | 0.395 | 0.380 | 0.380 | 0.380 | 2,200,000 |
22 mar 2024 | 0.420 | 0.425 | 0.395 | 0.395 | 0.395 | 10,562,000 |
21 mar 2024 | 0.380 | 0.385 | 0.380 | 0.380 | 0.380 | 1,524,000 |
20 mar 2024 | 0.385 | 0.395 | 0.380 | 0.385 | 0.385 | 2,350,000 |
19 mar 2024 | 0.395 | 0.395 | 0.380 | 0.385 | 0.385 | 1,938,000 |
18 mar 2024 | 0.400 | 0.410 | 0.385 | 0.390 | 0.390 | 2,872,000 |
15 mar 2024 | 0.370 | 0.405 | 0.365 | 0.400 | 0.400 | 7,546,000 |
14 mar 2024 | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | 4,430,000 |
13 mar 2024 | 0.360 | 0.390 | 0.350 | 0.385 | 0.385 | 12,577,200 |
12 mar 2024 | 0.400 | 0.435 | 0.350 | 0.360 | 0.360 | 41,350,000 |
11 mar 2024 | 0.530 | 0.530 | 0.370 | 0.415 | 0.415 | 51,540,000 |
08 mar 2024 | 0.600 | 0.600 | 0.540 | 0.560 | 0.560 | 8,762,000 |
07 mar 2024 | 0.680 | 0.680 | 0.600 | 0.600 | 0.600 | 8,938,000 |
06 mar 2024 | 0.700 | 0.700 | 0.640 | 0.660 | 0.660 | 9,464,000 |
05 mar 2024 | 0.720 | 0.750 | 0.500 | 0.690 | 0.690 | 73,382,000 |
04 mar 2024 | 0.660 | 0.730 | 0.660 | 0.710 | 0.710 | 43,280,000 |
01 mar 2024 | 0.810 | 0.900 | 0.650 | 0.650 | 0.650 | 49,124,000 |
29 feb 2024 | 0.830 | 0.850 | 0.780 | 0.790 | 0.790 | 5,986,000 |
28 feb 2024 | 0.760 | 0.870 | 0.740 | 0.830 | 0.830 | 15,313,800 |
27 feb 2024 | 0.760 | 0.770 | 0.720 | 0.750 | 0.750 | 4,338,000 |
26 feb 2024 | 0.720 | 0.780 | 0.720 | 0.740 | 0.740 | 3,480,000 |
23 feb 2024 | 0.780 | 0.810 | 0.700 | 0.720 | 0.720 | 15,946,000 |
22 feb 2024 | 0.820 | 0.820 | 0.730 | 0.750 | 0.750 | 7,392,000 |
21 feb 2024 | 0.890 | 0.930 | 0.760 | 0.780 | 0.780 | 19,436,000 |
20 feb 2024 | 0.640 | 0.900 | 0.640 | 0.880 | 0.880 | 25,746,000 |
19 feb 2024 | 0.720 | 0.730 | 0.610 | 0.620 | 0.620 | 5,742,000 |
16 feb 2024 | 0.700 | 0.780 | 0.670 | 0.700 | 0.700 | 25,174,000 |
15 feb 2024 | 0.600 | 0.900 | 0.550 | 0.690 | 0.690 | 41,454,000 |
14 feb 2024 | 0.460 | 0.670 | 0.460 | 0.590 | 0.590 | 28,876,000 |
09 feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
08 feb 2024 | 0.415 | 0.475 | 0.370 | 0.385 | 0.385 | 18,930,000 |
07 feb 2024 | 0.310 | 0.415 | 0.310 | 0.405 | 0.405 | 16,568,000 |
06 feb 2024 | 0.290 | 0.325 | 0.265 | 0.310 | 0.310 | 11,522,000 |
05 feb 2024 | 0.300 | 0.305 | 0.290 | 0.290 | 0.290 | 3,052,000 |
02 feb 2024 | 0.310 | 0.310 | 0.290 | 0.305 | 0.305 | 13,504,000 |
01 feb 2024 | 0.315 | 0.335 | 0.310 | 0.320 | 0.320 | 4,656,000 |
31 ene 2024 | 0.335 | 0.335 | 0.295 | 0.315 | 0.315 | 21,826,000 |
*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. |