Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
22 may 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
21 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
20 may 2024 | 0.3190 | 0.3250 | 0.3190 | 0.3250 | 0.3250 | - |
17 may 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
16 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
15 may 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
14 may 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
13 may 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
10 may 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
09 may 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3400 | 0.3400 | - |
08 may 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
07 may 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
06 may 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
03 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 may 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
30 abr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
29 abr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
26 abr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
25 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 abr 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
23 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
22 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
19 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
18 abr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
17 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
16 abr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
15 abr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
12 abr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
11 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
10 abr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
09 abr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
08 abr 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
05 abr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
04 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
03 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
02 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
28 mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
27 mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
26 mar 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
25 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
22 mar 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
21 mar 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
20 mar 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
19 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
18 mar 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
15 mar 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
14 mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
13 mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
12 mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
11 mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
08 mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
07 mar 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
06 mar 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
05 mar 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
04 mar 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
01 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
29 feb 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
28 feb 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
27 feb 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
26 feb 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
23 feb 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
22 feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
21 feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
20 feb 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
19 feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
16 feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
15 feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
14 feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
13 feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
12 feb 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
09 feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
08 feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
07 feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
06 feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
05 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
02 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
01 feb 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
31 ene 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
30 ene 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
29 ene 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 ene 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
25 ene 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
24 ene 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
23 ene 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
22 ene 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
19 ene 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
18 ene 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
17 ene 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
16 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 ene 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
12 ene 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
11 ene 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
10 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 ene 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
08 ene 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
05 ene 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
04 ene 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
03 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
02 ene 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
*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. |