Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 12,268,800 |
20 jun 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 9,718,300 |
19 jun 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 13,928,700 |
18 jun 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 16,141,800 |
14 jun 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 29,868,000 |
13 jun 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 12,933,900 |
12 jun 2024 | 0.4200 | 0.4300 | 0.3950 | 0.4050 | 0.4050 | 44,940,800 |
11 jun 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 14,616,200 |
10 jun 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 17,611,700 |
07 jun 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 22,337,800 |
06 jun 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 19,983,500 |
05 jun 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 7,620,800 |
04 jun 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 25,888,600 |
31 may 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 10,311,100 |
30 may 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 10,354,400 |
29 may 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 26,311,500 |
28 may 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 19,741,700 |
27 may 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 16,944,700 |
24 may 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 10,170,700 |
23 may 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 48,919,600 |
21 may 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 9,204,600 |
20 may 2024 | 0.4200 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 35,225,100 |
17 may 2024 | 0.3950 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 74,136,400 |
16 may 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 52,982,100 |
15 may 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3800 | 0.3800 | 87,568,900 |
14 may 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 40,846,400 |
13 may 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 4,862,300 |
10 may 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 8,991,000 |
09 may 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 7,859,800 |
08 may 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 3,466,700 |
07 may 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 3,807,600 |
06 may 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 6,484,000 |
03 may 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 3,465,300 |
02 may 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 2,853,800 |
30 abr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 3,111,400 |
29 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 4,917,200 |
26 abr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 4,455,300 |
25 abr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 6,508,400 |
24 abr 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 3,477,900 |
23 abr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 3,674,600 |
22 abr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 2,993,800 |
19 abr 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 11,920,500 |
18 abr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 4,098,200 |
17 abr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 2,321,000 |
16 abr 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 14,751,000 |
15 abr 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 11,393,900 |
12 abr 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 6,411,700 |
09 abr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 6,986,100 |
08 abr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 9,077,400 |
05 abr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 4,616,400 |
04 abr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 9,954,300 |
03 abr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 7,573,600 |
02 abr 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 9,163,200 |
01 abr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 8,428,800 |
29 mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 8,512,400 |
27 mar 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 5,511,400 |
26 mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 4,343,100 |
25 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 4,948,100 |
22 mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 13,165,800 |
21 mar 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 22,417,500 |
20 mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 7,544,000 |
19 mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 7,973,800 |
18 mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 3,601,500 |
15 mar 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 8,132,500 |
14 mar 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 6,207,300 |
13 mar 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 12,654,700 |
12 mar 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 8,776,000 |
11 mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 6,181,400 |
11 mar 2024 | 0.005 Dividendo | |||||
08 mar 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3400 | 8,007,700 |
07 mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3400 | 12,496,200 |
06 mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3499 | 19,186,000 |
05 mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3449 | 11,923,400 |
04 mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3351 | 13,013,600 |
01 mar 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3450 | 0.3400 | 11,395,600 |
29 feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3499 | 4,790,800 |
28 feb 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3550 | 0.3499 | 21,630,100 |
27 feb 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3449 | 6,200,200 |
26 feb 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3400 | 4,517,300 |
23 feb 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3400 | 10,295,800 |
22 feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3499 | 3,728,800 |
21 feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3548 | 2,980,500 |
20 feb 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3550 | 0.3499 | 8,077,900 |
19 feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3597 | 6,059,300 |
16 feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3548 | 2,591,000 |
15 feb 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3597 | 10,801,300 |
14 feb 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3600 | 0.3548 | 22,826,800 |
13 feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3449 | 5,299,300 |
09 feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3351 | 2,908,800 |
08 feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3350 | 0.3301 | 15,783,200 |
07 feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3252 | 4,068,300 |
06 feb 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3154 | 5,778,000 |
05 feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3252 | 5,557,500 |
02 feb 2024 | 0.3150 | 0.3350 | 0.3100 | 0.3300 | 0.3252 | 10,363,000 |
31 ene 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3104 | 8,330,000 |
30 ene 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3203 | 4,209,100 |
29 ene 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3300 | 0.3252 | 14,195,200 |
26 ene 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3252 | 5,735,100 |
24 ene 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3252 | 8,193,200 |
23 ene 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3250 | 0.3203 | 16,087,400 |
*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. |