Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
17 abr 2024 | - | - | - | - | - | - |
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 |
11 abr 2024 | - | - | - | - | - | - |
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 |
25 mar 2024 | - | - | - | - | - | - |
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 |
08 mar 2024 | - | - | - | - | - | - |
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 |
26 feb 2024 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | 2,155,085 |
23 feb 2024 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | 1,175,496 |
22 feb 2024 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 731,621 |
21 feb 2024 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | 1,419,786 |
20 feb 2024 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | 1,349,649 |
16 feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 49,962 |
15 feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 67,376 |
14 feb 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 40,612 |
13 feb 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 56,064 |
12 feb 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 191,125 |
09 feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 139,663 |
08 feb 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 89,517 |
07 feb 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 64,528 |
06 feb 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 184,359 |
05 feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 114,078 |
02 feb 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 310,987 |
01 feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 271,450 |
31 ene 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 100,114 |
30 ene 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 29,823 |
29 ene 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 25,215 |
26 ene 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
25 ene 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 47,351 |
24 ene 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 32,102 |
23 ene 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 12,906 |
22 ene 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
19 ene 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 36,039 |
18 ene 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 30,833 |
17 ene 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 51,714 |
16 ene 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 33,656 |
12 ene 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 49,835 |
11 ene 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 70,813 |
10 ene 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 80,090 |
09 ene 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 193,109 |
08 ene 2024 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 260,471 |
05 ene 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 408,868 |
04 ene 2024 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 570,872 |
03 ene 2024 | 0.93 | 0.94 | 0.86 | 0.94 | 0.94 | 670,358 |
02 ene 2024 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 554,438 |
29 dic 2023 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 210,789 |
28 dic 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 136,063 |
27 dic 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 139,365 |
26 dic 2023 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 175,676 |
22 dic 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 110,194 |
21 dic 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 58,595 |
20 dic 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 199,019 |
19 dic 2023 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | 311,953 |
18 dic 2023 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | 1,156,392 |
15 dic 2023 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 687,545 |
14 dic 2023 | 1.12 | 1.12 | 1.02 | 1.12 | 1.12 | 1,044,905 |
13 dic 2023 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | 741,742 |
12 dic 2023 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 1,255,121 |
11 dic 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 178,594 |
08 dic 2023 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 926,068 |
07 dic 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 93,062 |
06 dic 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 133,618 |
05 dic 2023 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 539,672 |
04 dic 2023 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | 512,770 |
*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. |