Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 3,724,000 |
13 jun 2024 | 0.580 | 0.600 | 0.560 | 0.570 | 0.570 | 3,244,000 |
12 jun 2024 | 0.610 | 0.620 | 0.570 | 0.590 | 0.590 | 9,246,000 |
11 jun 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 2,001,000 |
07 jun 2024 | 0.640 | 0.660 | 0.630 | 0.630 | 0.630 | 1,394,000 |
06 jun 2024 | 0.630 | 0.660 | 0.620 | 0.640 | 0.640 | 2,682,000 |
05 jun 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 2,034,000 |
04 jun 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 3,032,000 |
03 jun 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,110,000 |
31 may 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 1,704,000 |
30 may 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.640 | 3,200,000 |
29 may 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 2,808,000 |
28 may 2024 | 0.670 | 0.680 | 0.650 | 0.660 | 0.660 | 3,463,000 |
27 may 2024 | 0.690 | 0.690 | 0.650 | 0.670 | 0.670 | 2,348,000 |
24 may 2024 | 0.690 | 0.700 | 0.670 | 0.680 | 0.680 | 4,353,000 |
23 may 2024 | 0.710 | 0.710 | 0.690 | 0.700 | 0.700 | 3,342,000 |
22 may 2024 | 0.700 | 0.740 | 0.700 | 0.710 | 0.710 | 3,105,000 |
21 may 2024 | 0.760 | 0.760 | 0.690 | 0.710 | 0.710 | 13,257,000 |
20 may 2024 | 0.740 | 0.790 | 0.730 | 0.750 | 0.750 | 21,793,000 |
17 may 2024 | 0.720 | 0.740 | 0.700 | 0.730 | 0.730 | 10,777,000 |
16 may 2024 | 0.730 | 0.740 | 0.700 | 0.720 | 0.720 | 5,365,000 |
14 may 2024 | 0.730 | 0.750 | 0.700 | 0.730 | 0.730 | 10,392,000 |
13 may 2024 | 0.690 | 0.730 | 0.660 | 0.720 | 0.720 | 7,830,000 |
10 may 2024 | 0.680 | 0.690 | 0.650 | 0.690 | 0.690 | 8,269,000 |
09 may 2024 | 0.670 | 0.690 | 0.650 | 0.670 | 0.670 | 10,107,000 |
08 may 2024 | 0.740 | 0.770 | 0.660 | 0.670 | 0.670 | 16,925,000 |
07 may 2024 | 0.740 | 0.760 | 0.710 | 0.730 | 0.730 | 10,777,000 |
06 may 2024 | 0.780 | 0.780 | 0.700 | 0.750 | 0.750 | 24,967,000 |
03 may 2024 | 0.780 | 0.830 | 0.710 | 0.790 | 0.790 | 26,250,000 |
02 may 2024 | 0.600 | 0.800 | 0.590 | 0.760 | 0.760 | 41,927,000 |
30 abr 2024 | 0.600 | 0.620 | 0.590 | 0.600 | 0.600 | 4,421,000 |
29 abr 2024 | 0.610 | 0.660 | 0.590 | 0.600 | 0.600 | 11,976,000 |
26 abr 2024 | 0.560 | 0.620 | 0.560 | 0.600 | 0.600 | 10,467,100 |
25 abr 2024 | 0.540 | 0.580 | 0.530 | 0.550 | 0.550 | 6,330,000 |
24 abr 2024 | 0.495 | 0.570 | 0.485 | 0.540 | 0.540 | 12,356,000 |
23 abr 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.485 | 2,271,000 |
22 abr 2024 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 1,820,000 |
19 abr 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 3,354,000 |
18 abr 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 3,139,000 |
17 abr 2024 | 0.510 | 0.530 | 0.510 | 0.510 | 0.510 | 1,497,000 |
16 abr 2024 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 3,556,000 |
15 abr 2024 | 0.520 | 0.540 | 0.510 | 0.540 | 0.540 | 2,946,000 |
12 abr 2024 | 0.560 | 0.560 | 0.520 | 0.530 | 0.530 | 5,498,000 |
11 abr 2024 | 0.590 | 0.590 | 0.560 | 0.570 | 0.570 | 4,718,900 |
10 abr 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 4,282,000 |
09 abr 2024 | 0.570 | 0.590 | 0.560 | 0.570 | 0.570 | 2,738,000 |
08 abr 2024 | 0.590 | 0.590 | 0.560 | 0.590 | 0.590 | 3,930,000 |
05 abr 2024 | 0.610 | 0.610 | 0.570 | 0.570 | 0.570 | 3,675,000 |
03 abr 2024 | 0.590 | 0.620 | 0.580 | 0.610 | 0.610 | 4,392,000 |
02 abr 2024 | 0.710 | 0.710 | 0.590 | 0.590 | 0.590 | 24,368,000 |
28 mar 2024 | 0.690 | 0.730 | 0.670 | 0.720 | 0.720 | 10,314,000 |
27 mar 2024 | 0.630 | 0.710 | 0.630 | 0.690 | 0.690 | 11,333,000 |
26 mar 2024 | 0.660 | 0.660 | 0.620 | 0.640 | 0.640 | 9,040,000 |
25 mar 2024 | 0.700 | 0.720 | 0.640 | 0.640 | 0.640 | 12,097,000 |
22 mar 2024 | 0.710 | 0.740 | 0.680 | 0.700 | 0.700 | 10,759,000 |
21 mar 2024 | 0.650 | 0.720 | 0.640 | 0.710 | 0.710 | 16,999,000 |
20 mar 2024 | 0.680 | 0.710 | 0.620 | 0.640 | 0.640 | 23,798,000 |
19 mar 2024 | 0.630 | 0.710 | 0.610 | 0.680 | 0.680 | 38,580,000 |
18 mar 2024 | 0.510 | 0.650 | 0.500 | 0.630 | 0.630 | 36,220,000 |
15 mar 2024 | 0.510 | 0.550 | 0.500 | 0.510 | 0.510 | 18,722,919 |
14 mar 2024 | 0.470 | 0.520 | 0.470 | 0.520 | 0.520 | 28,334,000 |
13 mar 2024 | 0.470 | 0.475 | 0.455 | 0.475 | 0.475 | 9,842,000 |
12 mar 2024 | 0.460 | 0.500 | 0.445 | 0.470 | 0.470 | 23,754,000 |
11 mar 2024 | 0.480 | 0.480 | 0.450 | 0.455 | 0.455 | 14,610,000 |
08 mar 2024 | 0.490 | 0.495 | 0.470 | 0.480 | 0.480 | 7,367,000 |
07 mar 2024 | 0.520 | 0.520 | 0.465 | 0.495 | 0.495 | 17,226,000 |
06 mar 2024 | 0.460 | 0.550 | 0.450 | 0.495 | 0.495 | 29,342,000 |
05 mar 2024 | 0.540 | 0.540 | 0.425 | 0.450 | 0.450 | 51,444,000 |
04 mar 2024 | 0.760 | 0.770 | 0.500 | 0.540 | 0.540 | 68,779,000 |
01 mar 2024 | 0.720 | 0.810 | 0.710 | 0.780 | 0.780 | 161,110,000 |
29 feb 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 48,966,000 |
28 feb 2024 | 0.760 | 0.800 | 0.690 | 0.700 | 0.700 | 80,261,000 |
27 feb 2024 | 0.780 | 0.790 | 0.750 | 0.760 | 0.760 | 36,039,000 |
26 feb 2024 | 0.810 | 0.810 | 0.700 | 0.780 | 0.780 | 79,843,000 |
23 feb 2024 | 0.830 | 0.840 | 0.770 | 0.790 | 0.790 | 73,579,000 |
22 feb 2024 | 0.870 | 0.870 | 0.820 | 0.830 | 0.830 | 81,878,000 |
21 feb 2024 | 0.870 | 0.910 | 0.840 | 0.860 | 0.860 | 107,908,000 |
20 feb 2024 | 0.940 | 0.980 | 0.840 | 0.880 | 0.880 | 73,343,000 |
19 feb 2024 | 1.290 | 1.290 | 0.910 | 0.920 | 0.920 | 126,169,000 |
16 feb 2024 | 1.280 | 1.360 | 1.260 | 1.340 | 1.340 | 1,826,000 |
15 feb 2024 | 1.280 | 1.290 | 1.240 | 1.290 | 1.290 | 419,000 |
14 feb 2024 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 673,000 |
09 feb 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
08 feb 2024 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 13,612,000 |
07 feb 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 13,393,000 |
06 feb 2024 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 12,850,000 |
05 feb 2024 | 1.240 | 1.240 | 1.160 | 1.170 | 1.170 | 17,169,000 |
02 feb 2024 | 1.300 | 1.330 | 1.200 | 1.240 | 1.240 | 15,058,000 |
01 feb 2024 | 1.300 | 1.360 | 1.270 | 1.300 | 1.300 | 10,662,000 |
31 ene 2024 | 1.340 | 1.360 | 1.260 | 1.280 | 1.280 | 15,004,000 |
30 ene 2024 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 9,187,000 |
29 ene 2024 | 1.450 | 1.470 | 1.380 | 1.390 | 1.390 | 10,494,000 |
26 ene 2024 | 1.500 | 1.520 | 1.420 | 1.450 | 1.450 | 10,714,000 |
25 ene 2024 | 1.520 | 1.540 | 1.460 | 1.500 | 1.500 | 7,362,000 |
24 ene 2024 | 1.510 | 1.530 | 1.440 | 1.490 | 1.490 | 8,106,000 |
23 ene 2024 | 1.450 | 1.500 | 1.420 | 1.470 | 1.470 | 8,412,000 |
22 ene 2024 | 1.470 | 1.530 | 1.400 | 1.420 | 1.420 | 8,728,000 |
19 ene 2024 | 1.480 | 1.530 | 1.440 | 1.450 | 1.450 | 5,908,000 |
18 ene 2024 | 1.450 | 1.490 | 1.410 | 1.470 | 1.470 | 7,688,000 |
17 ene 2024 | 1.460 | 1.470 | 1.400 | 1.430 | 1.430 | 8,948,000 |
*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. |