Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 120,000 |
08 may 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 132,000 |
07 may 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 216,000 |
06 may 2024 | 0.490 | 0.500 | 0.490 | 0.495 | 0.495 | 238,000 |
03 may 2024 | 0.480 | 0.550 | 0.475 | 0.500 | 0.500 | 286,000 |
02 may 2024 | 0.495 | 0.495 | 0.480 | 0.490 | 0.490 | 148,000 |
30 abr 2024 | 0.490 | 0.510 | 0.485 | 0.485 | 0.485 | 178,000 |
29 abr 2024 | 0.560 | 0.560 | 0.490 | 0.495 | 0.495 | 752,000 |
26 abr 2024 | 0.520 | 0.540 | 0.495 | 0.540 | 0.540 | 794,000 |
25 abr 2024 | 0.530 | 0.560 | 0.530 | 0.560 | 0.560 | 68,000 |
24 abr 2024 | 0.490 | 0.530 | 0.490 | 0.530 | 0.530 | 450,000 |
23 abr 2024 | 0.550 | 0.560 | 0.490 | 0.490 | 0.490 | 1,660,000 |
22 abr 2024 | 0.560 | 0.570 | 0.500 | 0.550 | 0.550 | 1,146,000 |
19 abr 2024 | 0.580 | 0.580 | 0.540 | 0.540 | 0.540 | 30,000 |
18 abr 2024 | 0.580 | 0.580 | 0.510 | 0.540 | 0.540 | 624,000 |
17 abr 2024 | 0.570 | 0.580 | 0.510 | 0.570 | 0.570 | 416,000 |
16 abr 2024 | 0.540 | 0.580 | 0.475 | 0.580 | 0.580 | 1,000,000 |
15 abr 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 602,000 |
12 abr 2024 | 0.550 | 0.550 | 0.510 | 0.550 | 0.550 | 136,000 |
11 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
10 abr 2024 | 0.520 | 0.600 | 0.520 | 0.550 | 0.550 | 46,000 |
09 abr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 10,000 |
08 abr 2024 | 0.560 | 0.580 | 0.500 | 0.570 | 0.570 | 1,080,000 |
05 abr 2024 | 0.550 | 0.560 | 0.520 | 0.560 | 0.560 | 22,000 |
03 abr 2024 | 0.540 | 0.550 | 0.500 | 0.550 | 0.550 | 586,000 |
02 abr 2024 | 0.560 | 0.600 | 0.520 | 0.600 | 0.600 | 664,000 |
28 mar 2024 | 0.580 | 0.600 | 0.540 | 0.590 | 0.590 | 1,352,000 |
27 mar 2024 | 0.610 | 0.610 | 0.580 | 0.600 | 0.600 | 1,678,000 |
26 mar 2024 | 0.620 | 0.620 | 0.570 | 0.610 | 0.610 | 642,000 |
25 mar 2024 | 0.670 | 0.630 | 0.530 | 0.620 | 0.620 | 546,000 |
22 mar 2024 | 0.580 | 0.640 | 0.580 | 0.630 | 0.630 | 2,218,000 |
21 mar 2024 | 0.520 | 0.600 | 0.520 | 0.580 | 0.580 | 1,228,000 |
20 mar 2024 | 0.490 | 0.550 | 0.480 | 0.520 | 0.520 | 988,000 |
19 mar 2024 | 0.490 | 0.500 | 0.460 | 0.490 | 0.490 | 326,000 |
18 mar 2024 | 0.510 | 0.540 | 0.490 | 0.490 | 0.490 | 614,000 |
15 mar 2024 | 0.395 | 0.540 | 0.400 | 0.490 | 0.490 | 4,376,000 |
14 mar 2024 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 312,000 |
13 mar 2024 | 0.390 | 0.410 | 0.370 | 0.375 | 0.375 | 920,000 |
12 mar 2024 | 0.405 | 0.415 | 0.380 | 0.415 | 0.415 | 128,000 |
11 mar 2024 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 62,000 |
08 mar 2024 | 0.400 | 0.425 | 0.395 | 0.395 | 0.395 | 210,000 |
07 mar 2024 | 0.415 | 0.425 | 0.390 | 0.415 | 0.415 | 324,000 |
06 mar 2024 | 0.415 | 0.425 | 0.380 | 0.415 | 0.415 | 364,000 |
05 mar 2024 | 0.400 | 0.420 | 0.380 | 0.400 | 0.400 | 426,000 |
04 mar 2024 | 0.430 | 0.445 | 0.410 | 0.435 | 0.435 | 200,000 |
01 mar 2024 | 0.380 | 0.435 | 0.380 | 0.430 | 0.430 | 1,202,000 |
29 feb 2024 | 0.400 | 0.410 | 0.380 | 0.400 | 0.400 | 700,000 |
28 feb 2024 | 0.440 | 0.440 | 0.375 | 0.400 | 0.400 | 3,062,000 |
27 feb 2024 | 0.310 | 0.495 | 0.305 | 0.415 | 0.415 | 18,078,000 |
26 feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 14,000 |
23 feb 2024 | 0.300 | 0.300 | 0.265 | 0.265 | 0.265 | 210,000 |
22 feb 2024 | 0.270 | 0.300 | 0.260 | 0.300 | 0.300 | 426,000 |
21 feb 2024 | 0.260 | 0.315 | 0.260 | 0.270 | 0.270 | 692,000 |
20 feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
19 feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 2,000 |
16 feb 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
15 feb 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
14 feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
09 feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
08 feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
07 feb 2024 | 0.260 | 0.285 | 0.260 | 0.280 | 0.280 | 40,000 |
06 feb 2024 | 0.275 | 0.275 | 0.250 | 0.250 | 0.250 | 36,000 |
05 feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
02 feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
01 feb 2024 | 0.260 | 0.280 | 0.260 | 0.280 | 0.280 | 84,000 |
31 ene 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
30 ene 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 68,000 |
29 ene 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
26 ene 2024 | 0.250 | 0.265 | 0.250 | 0.265 | 0.265 | 236,000 |
25 ene 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
24 ene 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
23 ene 2024 | 0.250 | 0.290 | 0.240 | 0.240 | 0.240 | 100,000 |
22 ene 2024 | 0.295 | 0.300 | 0.246 | 0.246 | 0.246 | 86,000 |
19 ene 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
18 ene 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
17 ene 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
16 ene 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
15 ene 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
12 ene 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
11 ene 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 188,000 |
10 ene 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
09 ene 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 744,000 |
08 ene 2024 | 0.243 | 0.265 | 0.243 | 0.260 | 0.260 | 258,000 |
05 ene 2024 | 0.243 | 0.243 | 0.242 | 0.242 | 0.242 | 660,000 |
04 ene 2024 | 0.232 | 0.240 | 0.232 | 0.240 | 0.240 | 260,000 |
03 ene 2024 | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | - |
02 ene 2024 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | - |
29 dic 2023 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | - |
28 dic 2023 | 0.229 | 0.230 | 0.229 | 0.230 | 0.230 | 134,000 |
27 dic 2023 | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | - |
22 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
21 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
20 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
19 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
18 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
15 dic 2023 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
14 dic 2023 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
13 dic 2023 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
12 dic 2023 | 0.239 | 0.240 | 0.238 | 0.238 | 0.238 | 80,000 |
11 dic 2023 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
*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. |