Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 401,848 |
25 jul 2024 | 0.68 | 0.71 | 0.65 | 0.71 | 0.71 | 250,529 |
24 jul 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | 328,349 |
23 jul 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | 287,209 |
22 jul 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 476,271 |
19 jul 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 88,729 |
18 jul 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 74,455 |
16 jul 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 93,495 |
15 jul 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 67,112 |
12 jul 2024 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 247,219 |
11 jul 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 127,781 |
10 jul 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 307,018 |
09 jul 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 129,292 |
08 jul 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 138,351 |
05 jul 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 591,911 |
04 jul 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 117,562 |
03 jul 2024 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 240,313 |
02 jul 2024 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 90,474 |
01 jul 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 169,572 |
28 jun 2024 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 156,521 |
27 jun 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 305,395 |
26 jun 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 91,265 |
25 jun 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 545,978 |
24 jun 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 73,395 |
21 jun 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 251,408 |
20 jun 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 154,347 |
19 jun 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 121,845 |
18 jun 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 66,010 |
14 jun 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 177,808 |
13 jun 2024 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 876,912 |
12 jun 2024 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 837,586 |
11 jun 2024 | 0.65 | 0.66 | 0.60 | 0.66 | 0.66 | 2,330,939 |
10 jun 2024 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 796,627 |
07 jun 2024 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | 427,119 |
06 jun 2024 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 258,434 |
05 jun 2024 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | 1,138,000 |
04 jun 2024 | 0.63 | 0.68 | 0.63 | 0.63 | 0.63 | 314,211 |
03 jun 2024 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | 1,315,808 |
31 may 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 132,250 |
30 may 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 168,372 |
29 may 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 74,336 |
28 may 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 61,279 |
27 may 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 143,085 |
24 may 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 185,597 |
23 may 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 122,521 |
22 may 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 109,694 |
21 may 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 136,575 |
17 may 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 20,195 |
16 may 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 114,595 |
15 may 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 117,463 |
14 may 2024 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 199,882 |
13 may 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 88,532 |
10 may 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 203,884 |
09 may 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 36,581 |
08 may 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 57,440 |
07 may 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 141,003 |
06 may 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 125,532 |
03 may 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 439,398 |
02 may 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 125,494 |
30 abr 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 104,477 |
29 abr 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 40,537 |
26 abr 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 129,176 |
25 abr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 182,096 |
24 abr 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 1,069,663 |
23 abr 2024 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 792,127 |
22 abr 2024 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | 970,936 |
19 abr 2024 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | 2,205,568 |
18 abr 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 736,406 |
16 abr 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 292,454 |
15 abr 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 162,724 |
12 abr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 44,202 |
10 abr 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1,375,506 |
09 abr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 149,988 |
08 abr 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 667,562 |
05 abr 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 197,350 |
04 abr 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 254,582 |
03 abr 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 183,241 |
02 abr 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 86,811 |
01 abr 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 81,434 |
28 mar 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 17,736 |
27 mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 89,740 |
26 mar 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 49,492 |
22 mar 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 42,851 |
21 mar 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 85,587 |
20 mar 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 85,431 |
19 mar 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 67,700 |
18 mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 79,392 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 46,842 |
13 mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 21,516 |
12 mar 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 66,148 |
11 mar 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 59,219 |
07 mar 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 69,622 |
06 mar 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 59,465 |
05 mar 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 78,996 |
04 mar 2024 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | 875,048 |
01 mar 2024 | 0.74 | 0.76 | 0.70 | 0.76 | 0.76 | 656,279 |
29 feb 2024 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 1,025,224 |
28 feb 2024 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 428,268 |
27 feb 2024 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | 2,301,597 |
*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. |