Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
06 may 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
03 may 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
02 may 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
30 abr 2024 | 0.3635 | 0.3705 | 0.3630 | 0.3705 | 0.3705 | - |
29 abr 2024 | 0.3730 | 0.3745 | 0.3615 | 0.3665 | 0.3665 | - |
26 abr 2024 | 0.3845 | 0.3845 | 0.3700 | 0.3765 | 0.3765 | - |
25 abr 2024 | 0.3815 | 0.3910 | 0.3815 | 0.3850 | 0.3850 | - |
24 abr 2024 | 0.3820 | 0.3885 | 0.3820 | 0.3885 | 0.3885 | - |
23 abr 2024 | 0.3815 | 0.3815 | 0.3790 | 0.3790 | 0.3790 | - |
22 abr 2024 | 0.3680 | 0.3740 | 0.3680 | 0.3715 | 0.3715 | - |
19 abr 2024 | 0.3725 | 0.3730 | 0.3715 | 0.3725 | 0.3725 | - |
18 abr 2024 | 0.3795 | 0.3795 | 0.3715 | 0.3720 | 0.3720 | - |
17 abr 2024 | 0.3865 | 0.3900 | 0.3810 | 0.3900 | 0.3900 | - |
16 abr 2024 | 0.3990 | 0.4005 | 0.3990 | 0.4005 | 0.4005 | - |
15 abr 2024 | 0.4180 | 0.4185 | 0.4025 | 0.4025 | 0.4025 | - |
12 abr 2024 | 0.4125 | 0.4180 | 0.4125 | 0.4180 | 0.4180 | - |
11 abr 2024 | 0.4145 | 0.4155 | 0.4130 | 0.4155 | 0.4155 | - |
10 abr 2024 | 0.4130 | 0.4190 | 0.4060 | 0.4190 | 0.4190 | - |
09 abr 2024 | 0.4130 | 0.4130 | 0.4090 | 0.4100 | 0.4100 | - |
08 abr 2024 | 0.4005 | 0.4025 | 0.4005 | 0.4025 | 0.4025 | - |
05 abr 2024 | 0.4100 | 0.4165 | 0.4100 | 0.4105 | 0.4105 | - |
04 abr 2024 | 0.4135 | 0.4140 | 0.4110 | 0.4110 | 0.4110 | - |
03 abr 2024 | 0.4465 | 0.4475 | 0.4155 | 0.4155 | 0.4155 | - |
02 abr 2024 | 0.4360 | 0.4360 | 0.4235 | 0.4235 | 0.4235 | - |
28 mar 2024 | 0.4200 | 0.4246 | 0.4200 | 0.4246 | 0.4246 | - |
27 mar 2024 | 0.4238 | 0.4238 | 0.4204 | 0.4204 | 0.4204 | - |
26 mar 2024 | 0.4354 | 0.4354 | 0.4248 | 0.4248 | 0.4248 | - |
25 mar 2024 | 0.4412 | 0.4504 | 0.4386 | 0.4386 | 0.4386 | - |
22 mar 2024 | 0.4456 | 0.4486 | 0.4456 | 0.4486 | 0.4486 | - |
21 mar 2024 | 0.4598 | 0.4620 | 0.4554 | 0.4556 | 0.4556 | - |
20 mar 2024 | 0.4528 | 0.4600 | 0.4462 | 0.4600 | 0.4600 | - |
19 mar 2024 | 0.4510 | 0.4736 | 0.4510 | 0.4734 | 0.4734 | - |
18 mar 2024 | 0.4356 | 0.4540 | 0.4350 | 0.4532 | 0.4532 | - |
15 mar 2024 | 0.4434 | 0.4544 | 0.4358 | 0.4544 | 0.4544 | - |
14 mar 2024 | 0.4588 | 0.4630 | 0.4452 | 0.4452 | 0.4452 | - |
13 mar 2024 | 0.4510 | 0.4696 | 0.4510 | 0.4696 | 0.4696 | - |
12 mar 2024 | 0.4498 | 0.4600 | 0.4498 | 0.4538 | 0.4538 | - |
11 mar 2024 | 0.4514 | 0.4614 | 0.4436 | 0.4482 | 0.4482 | - |
08 mar 2024 | 0.4442 | 0.4532 | 0.4422 | 0.4532 | 0.4532 | - |
07 mar 2024 | 0.4460 | 0.4548 | 0.4460 | 0.4482 | 0.4482 | - |
06 mar 2024 | 0.4394 | 0.4402 | 0.4262 | 0.4262 | 0.4262 | - |
05 mar 2024 | 0.4684 | 0.4688 | 0.4366 | 0.4512 | 0.4512 | - |
04 mar 2024 | 0.4882 | 0.4882 | 0.4664 | 0.4664 | 0.4664 | - |
01 mar 2024 | 0.4962 | 0.4968 | 0.4874 | 0.4874 | 0.4874 | - |
29 feb 2024 | 0.4970 | 0.5010 | 0.4940 | 0.4940 | 0.4940 | - |
28 feb 2024 | 0.5110 | 0.5115 | 0.4928 | 0.5020 | 0.5020 | - |
27 feb 2024 | 0.4838 | 0.4954 | 0.4798 | 0.4954 | 0.4954 | - |
26 feb 2024 | 0.4746 | 0.5010 | 0.4744 | 0.4790 | 0.4790 | - |
23 feb 2024 | 0.5035 | 0.5040 | 0.4704 | 0.4750 | 0.4750 | - |
22 feb 2024 | 0.5490 | 0.5500 | 0.5190 | 0.5190 | 0.5190 | - |
21 feb 2024 | 0.5675 | 0.5715 | 0.5575 | 0.5605 | 0.5605 | - |
20 feb 2024 | 0.5590 | 0.6135 | 0.5590 | 0.5675 | 0.5675 | - |
19 feb 2024 | 0.5600 | 0.5610 | 0.5600 | 0.5605 | 0.5605 | - |
16 feb 2024 | 0.5600 | 0.5640 | 0.5600 | 0.5600 | 0.5600 | - |
15 feb 2024 | 0.5275 | 0.5775 | 0.5270 | 0.5605 | 0.5605 | - |
14 feb 2024 | 0.5365 | 0.5385 | 0.5345 | 0.5360 | 0.5360 | - |
13 feb 2024 | 0.5690 | 0.5690 | 0.5625 | 0.5630 | 0.5630 | - |
12 feb 2024 | 0.5540 | 0.5560 | 0.5240 | 0.5240 | 0.5240 | - |
09 feb 2024 | 0.5470 | 0.5570 | 0.5460 | 0.5550 | 0.5550 | - |
08 feb 2024 | 0.5610 | 0.5615 | 0.5510 | 0.5595 | 0.5595 | - |
07 feb 2024 | 0.5835 | 0.5835 | 0.5690 | 0.5690 | 0.5690 | - |
06 feb 2024 | 0.5705 | 0.5795 | 0.5610 | 0.5795 | 0.5795 | - |
05 feb 2024 | 0.5950 | 0.5995 | 0.5615 | 0.5615 | 0.5615 | - |
02 feb 2024 | 0.6000 | 0.6045 | 0.5970 | 0.5970 | 0.5970 | - |
01 feb 2024 | 0.6100 | 0.6105 | 0.5925 | 0.5925 | 0.5925 | - |
31 ene 2024 | 0.6485 | 0.6490 | 0.6365 | 0.6450 | 0.6450 | - |
30 ene 2024 | 0.6290 | 0.6410 | 0.6290 | 0.6390 | 0.6390 | - |
29 ene 2024 | 0.6165 | 0.6365 | 0.6165 | 0.6365 | 0.6365 | - |
26 ene 2024 | 0.6180 | 0.6190 | 0.6170 | 0.6190 | 0.6190 | - |
25 ene 2024 | 0.6275 | 0.6425 | 0.6275 | 0.6295 | 0.6295 | - |
24 ene 2024 | 0.6190 | 0.6585 | 0.6160 | 0.6585 | 0.6585 | - |
23 ene 2024 | 0.6065 | 0.6085 | 0.6015 | 0.6040 | 0.6040 | - |
22 ene 2024 | 0.6420 | 0.6475 | 0.6270 | 0.6270 | 0.6270 | - |
19 ene 2024 | 0.6805 | 0.6825 | 0.6535 | 0.6535 | 0.6535 | - |
18 ene 2024 | 0.6875 | 0.6895 | 0.6390 | 0.6390 | 0.6390 | - |
17 ene 2024 | 0.7100 | 0.7100 | 0.6830 | 0.6830 | 0.6830 | - |
16 ene 2024 | 0.7170 | 0.7245 | 0.7095 | 0.7095 | 0.7095 | - |
15 ene 2024 | 0.7160 | 0.7170 | 0.7160 | 0.7170 | 0.7170 | - |
12 ene 2024 | 0.7000 | 0.7385 | 0.7000 | 0.7040 | 0.7040 | - |
11 ene 2024 | 0.6840 | 0.6995 | 0.6835 | 0.6950 | 0.6950 | - |
10 ene 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | - |
09 ene 2024 | 0.7155 | 0.7155 | 0.7095 | 0.7105 | 0.7105 | - |
08 ene 2024 | 0.7275 | 0.7290 | 0.7085 | 0.7085 | 0.7085 | - |
05 ene 2024 | 0.7585 | 0.7595 | 0.7235 | 0.7235 | 0.7235 | - |
04 ene 2024 | 0.7490 | 0.7665 | 0.7225 | 0.7225 | 0.7225 | - |
03 ene 2024 | 0.7505 | 0.7505 | 0.7245 | 0.7255 | 0.7255 | - |
02 ene 2024 | 0.7585 | 0.7670 | 0.7585 | 0.7590 | 0.7590 | - |
29 dic 2023 | 0.8155 | 0.8160 | 0.7760 | 0.7770 | 0.7770 | - |
28 dic 2023 | 0.6570 | 0.7690 | 0.6555 | 0.7690 | 0.7690 | - |
27 dic 2023 | 0.6645 | 0.6760 | 0.6585 | 0.6760 | 0.6760 | - |
22 dic 2023 | 0.6295 | 0.6550 | 0.6275 | 0.6550 | 0.6550 | - |
21 dic 2023 | 0.6470 | 0.6525 | 0.6385 | 0.6525 | 0.6525 | - |
20 dic 2023 | 0.6490 | 0.6675 | 0.6480 | 0.6500 | 0.6500 | - |
19 dic 2023 | 0.6670 | 0.6670 | 0.6495 | 0.6645 | 0.6645 | - |
18 dic 2023 | 0.6100 | 0.7150 | 0.6095 | 0.7150 | 0.7150 | - |
15 dic 2023 | 0.6205 | 0.6240 | 0.6160 | 0.6180 | 0.6180 | - |
14 dic 2023 | 0.6190 | 0.6390 | 0.6190 | 0.6390 | 0.6390 | - |
13 dic 2023 | 0.6540 | 0.6540 | 0.6410 | 0.6420 | 0.6420 | - |
12 dic 2023 | 0.6915 | 0.6920 | 0.6690 | 0.6880 | 0.6880 | - |
*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. |