Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
09 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
08 may 2024 | 0.3380 | 0.3600 | 0.3380 | 0.3580 | 0.3580 | - |
07 may 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3400 | 0.3400 | - |
06 may 2024 | 0.3320 | 0.3660 | 0.3320 | 0.3660 | 0.3660 | - |
03 may 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
02 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
30 abr 2024 | 0.3240 | 0.3520 | 0.3240 | 0.3520 | 0.3520 | - |
29 abr 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3440 | 0.3440 | - |
26 abr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
25 abr 2024 | 0.3320 | 0.3360 | 0.3320 | 0.3340 | 0.3340 | - |
24 abr 2024 | 0.3320 | 0.3420 | 0.3320 | 0.3420 | 0.3420 | - |
23 abr 2024 | 0.3240 | 0.3460 | 0.3240 | 0.3400 | 0.3400 | - |
22 abr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
19 abr 2024 | 0.3320 | 0.3340 | 0.3320 | 0.3320 | 0.3320 | - |
18 abr 2024 | 0.3240 | 0.3780 | 0.3240 | 0.3360 | 0.3360 | - |
17 abr 2024 | 0.3220 | 0.3380 | 0.3220 | 0.3380 | 0.3380 | - |
16 abr 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3380 | 0.3380 | - |
15 abr 2024 | 0.3460 | 0.3540 | 0.3460 | 0.3540 | 0.3540 | - |
12 abr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
11 abr 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | - |
10 abr 2024 | 0.3420 | 0.3580 | 0.3420 | 0.3580 | 0.3580 | - |
09 abr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
08 abr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
05 abr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
04 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
03 abr 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3520 | 0.3520 | - |
02 abr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
28 mar 2024 | 0.3660 | 0.3700 | 0.3660 | 0.3660 | 0.3660 | - |
27 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
26 mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
25 mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
22 mar 2024 | 0.3480 | 0.3840 | 0.3480 | 0.3660 | 0.3660 | - |
21 mar 2024 | 0.3460 | 0.3560 | 0.3460 | 0.3560 | 0.3560 | - |
20 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 mar 2024 | 0.3340 | 0.3560 | 0.3340 | 0.3560 | 0.3560 | - |
18 mar 2024 | 0.3380 | 0.3620 | 0.3380 | 0.3580 | 0.3580 | - |
15 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
14 mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
13 mar 2024 | 0.3380 | 0.3600 | 0.3260 | 0.3520 | 0.3520 | - |
12 mar 2024 | 0.3660 | 0.4160 | 0.3380 | 0.3420 | 0.3420 | 1,100 |
11 mar 2024 | 0.3780 | 0.3780 | 0.3740 | 0.3740 | 0.3740 | - |
08 mar 2024 | 0.3800 | 0.3840 | 0.3760 | 0.3800 | 0.3800 | - |
07 mar 2024 | 0.3940 | 0.3940 | 0.3780 | 0.3780 | 0.3780 | - |
06 mar 2024 | 0.3660 | 0.3940 | 0.3660 | 0.3940 | 0.3940 | - |
05 mar 2024 | 0.4060 | 0.4060 | 0.3880 | 0.3880 | 0.3880 | - |
04 mar 2024 | 0.5200 | 0.5200 | 0.4180 | 0.4180 | 0.4180 | - |
01 mar 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
29 feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
28 feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
27 feb 2024 | 0.4120 | 0.4120 | 0.4060 | 0.4060 | 0.4060 | - |
26 feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
23 feb 2024 | 0.3780 | 0.3920 | 0.3780 | 0.3920 | 0.3920 | - |
22 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
21 feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
20 feb 2024 | 0.4040 | 0.4060 | 0.4040 | 0.4060 | 0.4060 | - |
19 feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
16 feb 2024 | 0.3880 | 0.4040 | 0.3880 | 0.4040 | 0.4040 | - |
15 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
14 feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 5,000 |
13 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
09 feb 2024 | 0.3620 | 0.3680 | 0.3620 | 0.3680 | 0.3680 | - |
08 feb 2024 | 0.4040 | 0.4040 | 0.3720 | 0.3720 | 0.3720 | - |
07 feb 2024 | 0.4200 | 0.4200 | 0.4140 | 0.4140 | 0.4140 | - |
06 feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
05 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
02 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
01 feb 2024 | 0.4080 | 0.4140 | 0.4080 | 0.4140 | 0.4140 | - |
31 ene 2024 | 0.4300 | 0.4360 | 0.4300 | 0.4360 | 0.4360 | - |
30 ene 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 870 |
29 ene 2024 | 0.4100 | 0.4180 | 0.4100 | 0.4160 | 0.4160 | - |
26 ene 2024 | 0.3780 | 0.4000 | 0.3780 | 0.4000 | 0.4000 | 870 |
25 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
24 ene 2024 | 0.4180 | 0.4180 | 0.3940 | 0.3940 | 0.3940 | - |
23 ene 2024 | 0.3940 | 0.4300 | 0.3940 | 0.4300 | 0.4300 | - |
22 ene 2024 | 0.3880 | 0.3880 | 0.3820 | 0.3820 | 0.3820 | - |
19 ene 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
18 ene 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | - |
17 ene 2024 | 0.5500 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | - |
16 ene 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | - |
15 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
12 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
11 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
10 ene 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | - |
09 ene 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | - |
*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. |