Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
03 may 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
02 may 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
30 abr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
29 abr 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
26 abr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
25 abr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
24 abr 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
23 abr 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
22 abr 2024 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | - |
19 abr 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
18 abr 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
17 abr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
16 abr 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
15 abr 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
12 abr 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
11 abr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
10 abr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
09 abr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
08 abr 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
05 abr 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
04 abr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
03 abr 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
02 abr 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
28 mar 2024 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | - |
27 mar 2024 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | - |
26 mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
25 mar 2024 | 0.4418 | 0.4418 | 0.4418 | 0.4418 | 0.4418 | - |
22 mar 2024 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | - |
21 mar 2024 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | - |
20 mar 2024 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | - |
19 mar 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
18 mar 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | - |
15 mar 2024 | 0.4440 | 0.4442 | 0.4440 | 0.4442 | 0.4442 | 30 |
14 mar 2024 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | - |
13 mar 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
12 mar 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | - |
11 mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
08 mar 2024 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
07 mar 2024 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | - |
06 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
05 mar 2024 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | - |
04 mar 2024 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | - |
01 mar 2024 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | - |
29 feb 2024 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | - |
28 feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
27 feb 2024 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | - |
26 feb 2024 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | - |
23 feb 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
22 feb 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
21 feb 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
20 feb 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
19 feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
16 feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
15 feb 2024 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | - |
14 feb 2024 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | - |
13 feb 2024 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | - |
12 feb 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
09 feb 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
08 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
07 feb 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
06 feb 2024 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
05 feb 2024 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | - |
02 feb 2024 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | - |
01 feb 2024 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
31 ene 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
30 ene 2024 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | - |
29 ene 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
26 ene 2024 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | - |
25 ene 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
24 ene 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
23 ene 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
22 ene 2024 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | - |
19 ene 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
18 ene 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
17 ene 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
16 ene 2024 | 0.7220 | 0.7220 | 0.7215 | 0.7215 | 0.7215 | 5 |
15 ene 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
12 ene 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
11 ene 2024 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | - |
10 ene 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
09 ene 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 ene 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
05 ene 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
04 ene 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
03 ene 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | - |
02 ene 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
29 dic 2023 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
28 dic 2023 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
27 dic 2023 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
22 dic 2023 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
21 dic 2023 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | - |
20 dic 2023 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | - |
19 dic 2023 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
18 dic 2023 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 4 |
15 dic 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
14 dic 2023 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
13 dic 2023 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
12 dic 2023 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | - |
*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. |