Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 0.4635 | 0.4640 | 0.4400 | 0.4400 | 0.4400 | 650 |
03 jun 2024 | 0.4495 | 0.4530 | 0.4490 | 0.4530 | 0.4530 | - |
31 may 2024 | 0.4530 | 0.4530 | 0.4490 | 0.4490 | 0.4490 | - |
30 may 2024 | 0.4630 | 0.4630 | 0.4485 | 0.4485 | 0.4485 | - |
29 may 2024 | 0.4720 | 0.4720 | 0.4605 | 0.4605 | 0.4605 | - |
28 may 2024 | 0.4710 | 0.4715 | 0.4710 | 0.4710 | 0.4710 | - |
27 may 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
24 may 2024 | 0.4820 | 0.4820 | 0.4515 | 0.4515 | 0.4515 | - |
23 may 2024 | 0.4930 | 0.4955 | 0.4925 | 0.4955 | 0.4955 | - |
22 may 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
21 may 2024 | 0.5120 | 0.5160 | 0.5120 | 0.5160 | 0.5160 | - |
20 may 2024 | 0.5220 | 0.5450 | 0.5220 | 0.5450 | 0.5450 | - |
17 may 2024 | 0.5470 | 0.5490 | 0.5470 | 0.5490 | 0.5490 | - |
16 may 2024 | 0.5300 | 0.5310 | 0.5300 | 0.5310 | 0.5310 | - |
15 may 2024 | 0.5390 | 0.5400 | 0.5390 | 0.5400 | 0.5400 | - |
14 may 2024 | 0.5490 | 0.5490 | 0.5390 | 0.5390 | 0.5390 | - |
13 may 2024 | 0.5430 | 0.5690 | 0.5430 | 0.5690 | 0.5690 | - |
10 may 2024 | 0.5200 | 0.5230 | 0.5190 | 0.5230 | 0.5230 | - |
09 may 2024 | 0.5240 | 0.5240 | 0.5130 | 0.5130 | 0.5130 | - |
08 may 2024 | 0.5040 | 0.5050 | 0.5040 | 0.5040 | 0.5040 | - |
07 may 2024 | 0.4990 | 0.4995 | 0.4990 | 0.4995 | 0.4995 | - |
06 may 2024 | 0.5070 | 0.5070 | 0.5000 | 0.5000 | 0.5000 | - |
03 may 2024 | 0.4770 | 0.4875 | 0.4770 | 0.4875 | 0.4875 | - |
02 may 2024 | 0.4780 | 0.4800 | 0.4780 | 0.4800 | 0.4800 | - |
30 abr 2024 | 0.5140 | 0.5140 | 0.5080 | 0.5080 | 0.5080 | - |
29 abr 2024 | 0.5010 | 0.5030 | 0.5010 | 0.5030 | 0.5030 | - |
26 abr 2024 | 0.5020 | 0.5030 | 0.4955 | 0.4955 | 0.4955 | - |
25 abr 2024 | 0.5260 | 0.5270 | 0.5200 | 0.5200 | 0.5200 | - |
24 abr 2024 | 0.4050 | 0.4310 | 0.4050 | 0.4310 | 0.4310 | - |
23 abr 2024 | 0.3970 | 0.4005 | 0.3960 | 0.4005 | 0.4005 | - |
22 abr 2024 | 0.3930 | 0.3935 | 0.3910 | 0.3910 | 0.3910 | - |
19 abr 2024 | 0.4295 | 0.4295 | 0.4225 | 0.4225 | 0.4225 | - |
18 abr 2024 | 0.3940 | 0.3940 | 0.3910 | 0.3910 | 0.3910 | - |
17 abr 2024 | 0.4100 | 0.4105 | 0.4060 | 0.4060 | 0.4060 | - |
16 abr 2024 | 0.4150 | 0.4150 | 0.4105 | 0.4105 | 0.4105 | - |
15 abr 2024 | 0.4330 | 0.4330 | 0.4280 | 0.4325 | 0.4325 | 650 |
12 abr 2024 | 0.3955 | 0.4015 | 0.3955 | 0.4015 | 0.4015 | - |
11 abr 2024 | 0.4345 | 0.4395 | 0.4340 | 0.4395 | 0.4395 | - |
10 abr 2024 | 0.4510 | 0.4510 | 0.4430 | 0.4430 | 0.4430 | - |
09 abr 2024 | 0.4420 | 0.4420 | 0.4355 | 0.4355 | 0.4355 | - |
08 abr 2024 | 0.4440 | 0.4745 | 0.4435 | 0.4745 | 0.4745 | - |
05 abr 2024 | 0.4390 | 0.4440 | 0.4385 | 0.4440 | 0.4440 | - |
04 abr 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
03 abr 2024 | 0.4410 | 0.4410 | 0.4365 | 0.4365 | 0.4365 | - |
02 abr 2024 | 0.4410 | 0.4410 | 0.4320 | 0.4320 | 0.4320 | - |
28 mar 2024 | 0.4310 | 0.4610 | 0.4270 | 0.4270 | 0.4270 | - |
27 mar 2024 | 0.4300 | 0.4760 | 0.4300 | 0.4760 | 0.4760 | - |
26 mar 2024 | 0.4390 | 0.4790 | 0.4390 | 0.4630 | 0.4630 | - |
25 mar 2024 | 0.4430 | 0.4830 | 0.4430 | 0.4830 | 0.4830 | - |
22 mar 2024 | 0.4720 | 0.4790 | 0.4720 | 0.4720 | 0.4720 | - |
21 mar 2024 | 0.4780 | 0.4950 | 0.4780 | 0.4950 | 0.4950 | - |
20 mar 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4800 | 0.4800 | - |
19 mar 2024 | 0.4460 | 0.4670 | 0.4460 | 0.4670 | 0.4670 | - |
18 mar 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
15 mar 2024 | 0.5240 | 0.5240 | 0.5080 | 0.5080 | 0.5080 | - |
14 mar 2024 | 0.4890 | 0.5060 | 0.4870 | 0.5060 | 0.5060 | - |
13 mar 2024 | 0.5240 | 0.5240 | 0.5060 | 0.5060 | 0.5060 | - |
12 mar 2024 | 0.5480 | 0.5500 | 0.5340 | 0.5340 | 0.5340 | - |
11 mar 2024 | 0.5100 | 0.5180 | 0.5100 | 0.5180 | 0.5180 | - |
08 mar 2024 | 0.5100 | 0.5100 | 0.5080 | 0.5080 | 0.5080 | - |
07 mar 2024 | 0.5040 | 0.5040 | 0.5020 | 0.5040 | 0.5040 | - |
06 mar 2024 | 0.4690 | 0.4710 | 0.4680 | 0.4710 | 0.4710 | - |
05 mar 2024 | 0.4890 | 0.4890 | 0.4440 | 0.4750 | 0.4750 | - |
04 mar 2024 | 0.4380 | 0.4380 | 0.4300 | 0.4300 | 0.4300 | - |
01 mar 2024 | 0.4340 | 0.4440 | 0.4340 | 0.4440 | 0.4440 | - |
29 feb 2024 | 0.4290 | 0.4290 | 0.4160 | 0.4160 | 0.4160 | - |
28 feb 2024 | 0.3950 | 0.3960 | 0.3890 | 0.3890 | 0.3890 | - |
27 feb 2024 | 0.3670 | 0.3680 | 0.3630 | 0.3630 | 0.3630 | - |
26 feb 2024 | 0.3600 | 0.3630 | 0.3600 | 0.3630 | 0.3630 | - |
23 feb 2024 | 0.3650 | 0.3690 | 0.3650 | 0.3690 | 0.3690 | - |
22 feb 2024 | 0.3650 | 0.3900 | 0.3640 | 0.3900 | 0.3900 | - |
21 feb 2024 | 0.3650 | 0.3680 | 0.3650 | 0.3680 | 0.3680 | - |
20 feb 2024 | 0.3830 | 0.3850 | 0.3830 | 0.3850 | 0.3850 | - |
19 feb 2024 | 0.3820 | 0.3820 | 0.3790 | 0.3790 | 0.3790 | - |
16 feb 2024 | 0.3630 | 0.3670 | 0.3630 | 0.3670 | 0.3670 | - |
15 feb 2024 | 0.3730 | 0.3730 | 0.3680 | 0.3680 | 0.3680 | - |
14 feb 2024 | 0.3620 | 0.3620 | 0.3590 | 0.3590 | 0.3590 | - |
13 feb 2024 | 0.3530 | 0.3590 | 0.3530 | 0.3590 | 0.3590 | - |
12 feb 2024 | 0.3610 | 0.3660 | 0.3610 | 0.3660 | 0.3660 | - |
09 feb 2024 | 0.3710 | 0.3770 | 0.3710 | 0.3770 | 0.3770 | - |
08 feb 2024 | 0.3710 | 0.3710 | 0.3630 | 0.3630 | 0.3630 | - |
07 feb 2024 | 0.3720 | 0.3720 | 0.3650 | 0.3650 | 0.3650 | - |
06 feb 2024 | 0.3790 | 0.3790 | 0.3670 | 0.3670 | 0.3670 | - |
05 feb 2024 | 0.4050 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | - |
02 feb 2024 | 0.4100 | 0.4100 | 0.4080 | 0.4080 | 0.4080 | - |
01 feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | - |
31 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
30 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
29 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
26 ene 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
25 ene 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
24 ene 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
23 ene 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
22 ene 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
19 ene 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
18 ene 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
17 ene 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
16 ene 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
15 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
12 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
*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. |