Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 470,000 |
08 may 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 695,000 |
07 may 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 680,000 |
06 may 2024 | 0.500 | 0.500 | 0.495 | 0.500 | 0.500 | 740,000 |
03 may 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 725,000 |
02 may 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 430,000 |
30 abr 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 895,000 |
29 abr 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 650,000 |
26 abr 2024 | 0.510 | 0.520 | 0.480 | 0.520 | 0.520 | 785,000 |
25 abr 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 735,000 |
24 abr 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 780,000 |
23 abr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 550,000 |
22 abr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 720,000 |
19 abr 2024 | 0.540 | 0.540 | 0.445 | 0.510 | 0.510 | 685,000 |
18 abr 2024 | 0.520 | 0.580 | 0.510 | 0.540 | 0.540 | 750,000 |
17 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 25,000 |
16 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
15 abr 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 235,000 |
12 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
11 abr 2024 | 0.490 | 0.500 | 0.490 | 0.490 | 0.490 | 120,000 |
10 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
09 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
08 abr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
05 abr 2024 | 0.440 | 0.445 | 0.440 | 0.445 | 0.445 | 40,000 |
03 abr 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
02 abr 2024 | 0.380 | 0.445 | 0.395 | 0.445 | 0.445 | 30,000 |
28 mar 2024 | 0.400 | 0.430 | 0.430 | 0.430 | 0.430 | 55,000 |
27 mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
26 mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 25,000 |
25 mar 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 150,000 |
22 mar 2024 | 0.540 | 0.560 | 0.395 | 0.395 | 0.395 | 780,000 |
21 mar 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
20 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
19 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
18 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
15 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 5,000 |
14 mar 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 15,000 |
13 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
12 mar 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 15,000 |
11 mar 2024 | 0.590 | 0.600 | 0.530 | 0.550 | 0.550 | 1,635,000 |
08 mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
07 mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
06 mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
05 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
04 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
01 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
29 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
28 feb 2024 | 0.550 | 0.580 | 0.580 | 0.580 | 0.580 | 10,000 |
27 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
26 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
23 feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
22 feb 2024 | 0.520 | 0.580 | 0.510 | 0.510 | 0.510 | 95,000 |
21 feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
20 feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
19 feb 2024 | 0.580 | 0.580 | 0.520 | 0.570 | 0.570 | 85,000 |
16 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
15 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
14 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
09 feb 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
08 feb 2024 | 0.510 | 0.550 | 0.510 | 0.540 | 0.540 | 25,000 |
07 feb 2024 | 0.485 | 0.550 | 0.485 | 0.540 | 0.540 | 75,000 |
06 feb 2024 | 0.530 | 0.590 | 0.530 | 0.560 | 0.560 | 65,000 |
05 feb 2024 | 0.520 | 0.590 | 0.490 | 0.580 | 0.580 | 65,000 |
02 feb 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 200,000 |
01 feb 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 1,185,000 |
31 ene 2024 | 0.465 | 0.550 | 0.465 | 0.540 | 0.540 | 10,000 |
30 ene 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
29 ene 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
26 ene 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
25 ene 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
24 ene 2024 | 0.550 | 0.640 | 0.520 | 0.580 | 0.580 | 635,000 |
23 ene 2024 | 0.410 | 0.510 | 0.400 | 0.490 | 0.490 | 235,000 |
22 ene 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
19 ene 2024 | 0.420 | 0.460 | 0.410 | 0.450 | 0.450 | 145,000 |
18 ene 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 5,000 |
17 ene 2024 | 0.510 | 0.510 | 0.415 | 0.475 | 0.475 | 85,000 |
16 ene 2024 | 0.500 | 0.520 | 0.495 | 0.495 | 0.495 | 35,000 |
15 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
12 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
11 ene 2024 | 0.560 | 0.620 | 0.510 | 0.530 | 0.530 | 190,000 |
10 ene 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
09 ene 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
08 ene 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
05 ene 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 5,000 |
04 ene 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
03 ene 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
02 ene 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
29 dic 2023 | 0.600 | 0.690 | 0.600 | 0.660 | 0.660 | 30,000 |
28 dic 2023 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
27 dic 2023 | 0.600 | 0.680 | 0.550 | 0.680 | 0.680 | 195,000 |
22 dic 2023 | 0.600 | 0.690 | 0.600 | 0.650 | 0.650 | 10,000 |
21 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
20 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
19 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
18 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
15 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
14 dic 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
13 dic 2023 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 50,000 |
12 dic 2023 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 25,000 |
11 dic 2023 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
*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. |