Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0855 | 0.0860 | 0.0855 | 0.0855 | 0.0855 | - |
27 jun 2024 | 0.0855 | 0.1040 | 0.0855 | 0.1040 | 0.1040 | - |
26 jun 2024 | 0.0885 | 0.0925 | 0.0855 | 0.0855 | 0.0855 | - |
25 jun 2024 | 0.0885 | 0.0925 | 0.0885 | 0.0885 | 0.0885 | - |
24 jun 2024 | 0.0915 | 0.0925 | 0.0885 | 0.0885 | 0.0885 | - |
21 jun 2024 | 0.0915 | 0.0925 | 0.0915 | 0.0915 | 0.0915 | - |
20 jun 2024 | 0.0955 | 0.0965 | 0.0915 | 0.0915 | 0.0915 | - |
19 jun 2024 | 0.0975 | 0.0985 | 0.0955 | 0.0955 | 0.0955 | - |
18 jun 2024 | 0.0945 | 0.0985 | 0.0945 | 0.0975 | 0.0975 | - |
17 jun 2024 | 0.0975 | 0.0985 | 0.0945 | 0.0945 | 0.0945 | - |
14 jun 2024 | 0.1000 | 0.1040 | 0.0975 | 0.0975 | 0.0975 | - |
13 jun 2024 | 0.1120 | 0.1220 | 0.1000 | 0.1010 | 0.1010 | - |
12 jun 2024 | 0.1180 | 0.1180 | 0.1060 | 0.1120 | 0.1120 | - |
11 jun 2024 | 0.1410 | 0.1410 | 0.0950 | 0.1180 | 0.1180 | - |
10 jun 2024 | 0.1530 | 0.1550 | 0.1410 | 0.1410 | 0.1410 | - |
07 jun 2024 | 0.1520 | 0.1550 | 0.1520 | 0.1530 | 0.1530 | - |
06 jun 2024 | 0.1150 | 0.1600 | 0.1150 | 0.1520 | 0.1520 | - |
05 jun 2024 | 0.1620 | 0.1680 | 0.1580 | 0.1580 | 0.1580 | - |
04 jun 2024 | 0.1490 | 0.1680 | 0.1490 | 0.1620 | 0.1620 | - |
03 jun 2024 | 0.1370 | 0.1530 | 0.1370 | 0.1490 | 0.1490 | - |
31 may 2024 | 0.1410 | 0.1420 | 0.1370 | 0.1370 | 0.1370 | - |
30 may 2024 | 0.1460 | 0.1480 | 0.1410 | 0.1430 | 0.1430 | - |
29 may 2024 | 0.1550 | 0.1580 | 0.1460 | 0.1460 | 0.1460 | - |
28 may 2024 | 0.1580 | 0.1590 | 0.1550 | 0.1550 | 0.1550 | - |
27 may 2024 | 0.1580 | 0.1600 | 0.1580 | 0.1580 | 0.1580 | - |
24 may 2024 | 0.1640 | 0.1650 | 0.1580 | 0.1580 | 0.1580 | - |
23 may 2024 | 0.1640 | 0.1660 | 0.1640 | 0.1640 | 0.1640 | - |
22 may 2024 | 0.1680 | 0.1680 | 0.1640 | 0.1640 | 0.1640 | - |
21 may 2024 | 0.1700 | 0.1700 | 0.1620 | 0.1660 | 0.1660 | - |
20 may 2024 | 0.1720 | 0.1740 | 0.1680 | 0.1690 | 0.1690 | - |
17 may 2024 | 0.1780 | 0.1790 | 0.1720 | 0.1720 | 0.1720 | - |
16 may 2024 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | - |
15 may 2024 | 0.1830 | 0.1840 | 0.1780 | 0.1780 | 0.1780 | - |
14 may 2024 | 0.1920 | 0.1930 | 0.1830 | 0.1830 | 0.1830 | - |
13 may 2024 | 0.2020 | 0.2040 | 0.1900 | 0.1920 | 0.1920 | - |
10 may 2024 | 0.2020 | 0.2040 | 0.2020 | 0.2020 | 0.2020 | - |
09 may 2024 | 0.1970 | 0.2100 | 0.1970 | 0.2020 | 0.2020 | - |
08 may 2024 | 0.1970 | 0.1990 | 0.1970 | 0.1970 | 0.1970 | - |
07 may 2024 | 0.2320 | 0.2320 | 0.1970 | 0.1970 | 0.1970 | - |
06 may 2024 | 0.2320 | 0.2320 | 0.2140 | 0.2320 | 0.2320 | - |
03 may 2024 | 0.2120 | 0.2320 | 0.2120 | 0.2320 | 0.2320 | - |
02 may 2024 | 0.2100 | 0.2160 | 0.2080 | 0.2120 | 0.2120 | - |
30 abr 2024 | 0.4500 | 0.4500 | 0.2380 | 0.2540 | 0.2540 | - |
29 abr 2024 | 0.4540 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | - |
26 abr 2024 | 0.4540 | 0.4600 | 0.4540 | 0.4540 | 0.4540 | - |
25 abr 2024 | 0.4540 | 0.4600 | 0.4540 | 0.4540 | 0.4540 | - |
24 abr 2024 | 0.4520 | 0.4600 | 0.4520 | 0.4540 | 0.4540 | - |
23 abr 2024 | 0.4500 | 0.4580 | 0.4500 | 0.4520 | 0.4520 | - |
22 abr 2024 | 0.4520 | 0.4560 | 0.4500 | 0.4520 | 0.4520 | - |
19 abr 2024 | 0.4600 | 0.4640 | 0.4520 | 0.4520 | 0.4520 | - |
18 abr 2024 | 0.4600 | 0.4640 | 0.4600 | 0.4600 | 0.4600 | - |
17 abr 2024 | 0.4900 | 0.4900 | 0.4580 | 0.4600 | 0.4600 | - |
16 abr 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | - |
15 abr 2024 | 0.5000 | 0.5000 | 0.4960 | 0.5000 | 0.5000 | - |
12 abr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | - |
11 abr 2024 | 0.4540 | 0.4800 | 0.4540 | 0.4800 | 0.4800 | - |
10 abr 2024 | 0.4220 | 0.4700 | 0.4220 | 0.4540 | 0.4540 | - |
09 abr 2024 | 0.4040 | 0.4300 | 0.4040 | 0.4220 | 0.4220 | - |
08 abr 2024 | 0.3920 | 0.4060 | 0.3920 | 0.4040 | 0.4040 | - |
05 abr 2024 | 0.4120 | 0.4120 | 0.3900 | 0.3920 | 0.3920 | - |
04 abr 2024 | 0.4040 | 0.4160 | 0.4020 | 0.4120 | 0.4120 | - |
03 abr 2024 | 0.4140 | 0.4180 | 0.4020 | 0.4040 | 0.4040 | - |
02 abr 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4140 | 0.4140 | - |
28 mar 2024 | 0.3660 | 0.3920 | 0.3660 | 0.3880 | 0.3880 | - |
27 mar 2024 | 0.3580 | 0.3700 | 0.3580 | 0.3660 | 0.3660 | - |
26 mar 2024 | 0.3580 | 0.3620 | 0.3580 | 0.3600 | 0.3600 | - |
25 mar 2024 | 0.3600 | 0.3640 | 0.3580 | 0.3580 | 0.3580 | - |
22 mar 2024 | 0.3600 | 0.3640 | 0.3600 | 0.3600 | 0.3600 | - |
21 mar 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3600 | 0.3600 | - |
20 mar 2024 | 0.3440 | 0.3560 | 0.3440 | 0.3560 | 0.3560 | - |
19 mar 2024 | 0.3460 | 0.3500 | 0.3440 | 0.3440 | 0.3440 | - |
18 mar 2024 | 0.3440 | 0.3500 | 0.3440 | 0.3480 | 0.3480 | - |
15 mar 2024 | 0.3440 | 0.3480 | 0.3440 | 0.3440 | 0.3440 | - |
14 mar 2024 | 0.3440 | 0.3480 | 0.3440 | 0.3440 | 0.3440 | - |
13 mar 2024 | 0.3580 | 0.3580 | 0.3380 | 0.3440 | 0.3440 | - |
12 mar 2024 | 0.3600 | 0.3620 | 0.3580 | 0.3600 | 0.3600 | - |
11 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | - |
08 mar 2024 | 0.3620 | 0.3780 | 0.3620 | 0.3700 | 0.3700 | - |
07 mar 2024 | 0.3780 | 0.3840 | 0.3620 | 0.3620 | 0.3620 | - |
06 mar 2024 | 0.3880 | 0.3920 | 0.3780 | 0.3780 | 0.3780 | - |
05 mar 2024 | 0.3900 | 0.3940 | 0.3880 | 0.3880 | 0.3880 | - |
04 mar 2024 | 0.4080 | 0.4080 | 0.3900 | 0.3900 | 0.3900 | - |
01 mar 2024 | 0.4100 | 0.4140 | 0.3960 | 0.3960 | 0.3960 | - |
29 feb 2024 | 0.4120 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
28 feb 2024 | 0.4120 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
27 feb 2024 | 0.4120 | 0.4140 | 0.4120 | 0.4120 | 0.4120 | - |
26 feb 2024 | 0.4060 | 0.4260 | 0.4060 | 0.4120 | 0.4120 | - |
23 feb 2024 | 0.4140 | 0.4180 | 0.4060 | 0.4060 | 0.4060 | - |
22 feb 2024 | 0.4140 | 0.4180 | 0.4140 | 0.4140 | 0.4140 | - |
21 feb 2024 | 0.4160 | 0.4200 | 0.4140 | 0.4140 | 0.4140 | - |
20 feb 2024 | 0.4020 | 0.4300 | 0.4020 | 0.4160 | 0.4160 | - |
19 feb 2024 | 0.4200 | 0.4620 | 0.4020 | 0.4020 | 0.4020 | - |
16 feb 2024 | 0.3820 | 0.4420 | 0.3820 | 0.4200 | 0.4200 | - |
15 feb 2024 | 0.3260 | 0.3940 | 0.3260 | 0.3820 | 0.3820 | - |
14 feb 2024 | 0.3280 | 0.3300 | 0.3260 | 0.3260 | 0.3260 | - |
13 feb 2024 | 0.3280 | 0.3320 | 0.3280 | 0.3280 | 0.3280 | - |
12 feb 2024 | 0.3380 | 0.3420 | 0.3280 | 0.3280 | 0.3280 | - |
09 feb 2024 | 0.3560 | 0.3600 | 0.3380 | 0.3380 | 0.3380 | - |
08 feb 2024 | 0.3540 | 0.3600 | 0.3480 | 0.3560 | 0.3560 | - |
07 feb 2024 | 0.3100 | 0.3720 | 0.3100 | 0.3540 | 0.3540 | - |
*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. |