Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5020 | 0.5080 | 0.4980 | 0.5020 | 0.5020 | 316,931 |
27 jun 2024 | 0.5010 | 0.5030 | 0.5000 | 0.5000 | 0.5000 | 332,600 |
26 jun 2024 | 0.5000 | 0.5030 | 0.4960 | 0.5030 | 0.5030 | 633,862 |
25 jun 2024 | 0.4900 | 0.4960 | 0.4880 | 0.4960 | 0.4960 | 268,400 |
24 jun 2024 | 0.4970 | 0.4970 | 0.4870 | 0.4930 | 0.4930 | 324,800 |
21 jun 2024 | 0.5000 | 0.5050 | 0.4970 | 0.4980 | 0.4980 | 520,800 |
20 jun 2024 | 0.5090 | 0.5090 | 0.5000 | 0.5020 | 0.5020 | 484,700 |
19 jun 2024 | 0.5090 | 0.5090 | 0.5050 | 0.5090 | 0.5090 | 207,120 |
18 jun 2024 | 0.5060 | 0.5100 | 0.5060 | 0.5090 | 0.5090 | 275,801 |
17 jun 2024 | 0.5050 | 0.5080 | 0.5040 | 0.5050 | 0.5050 | 175,600 |
14 jun 2024 | 0.5070 | 0.5110 | 0.5020 | 0.5090 | 0.5090 | 459,021 |
13 jun 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5060 | 0.5060 | 320,400 |
12 jun 2024 | 0.4990 | 0.5120 | 0.4990 | 0.5110 | 0.5110 | 703,158 |
11 jun 2024 | 0.4930 | 0.5020 | 0.4930 | 0.5000 | 0.5000 | 281,782 |
07 jun 2024 | 0.4830 | 0.5000 | 0.4830 | 0.5000 | 0.5000 | 1,034,613 |
06 jun 2024 | 0.4970 | 0.5040 | 0.4760 | 0.4870 | 0.4870 | 1,722,600 |
05 jun 2024 | 0.5140 | 0.5160 | 0.4960 | 0.4970 | 0.4970 | 1,029,098 |
04 jun 2024 | 0.5060 | 0.5130 | 0.5050 | 0.5130 | 0.5130 | 944,900 |
03 jun 2024 | 0.5340 | 0.5340 | 0.5030 | 0.5100 | 0.5100 | 2,391,712 |
31 may 2024 | 0.5280 | 0.5390 | 0.5270 | 0.5390 | 0.5390 | 1,244,751 |
30 may 2024 | 0.5260 | 0.5320 | 0.5240 | 0.5300 | 0.5300 | 955,600 |
29 may 2024 | 0.5270 | 0.5300 | 0.5260 | 0.5280 | 0.5280 | 432,923 |
28 may 2024 | 0.5300 | 0.5320 | 0.5270 | 0.5270 | 0.5270 | 656,900 |
27 may 2024 | 0.5260 | 0.5310 | 0.5250 | 0.5300 | 0.5300 | 577,200 |
24 may 2024 | 0.5300 | 0.5320 | 0.5260 | 0.5280 | 0.5280 | 525,100 |
23 may 2024 | 0.5410 | 0.5410 | 0.5260 | 0.5290 | 0.5290 | 1,897,501 |
22 may 2024 | 0.5350 | 0.5440 | 0.5350 | 0.5410 | 0.5410 | 716,400 |
21 may 2024 | 0.5370 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 970,100 |
20 may 2024 | 0.5340 | 0.5390 | 0.5310 | 0.5370 | 0.5370 | 971,209 |
17 may 2024 | 0.5330 | 0.5340 | 0.5280 | 0.5330 | 0.5330 | 662,400 |
16 may 2024 | 0.5320 | 0.5360 | 0.5300 | 0.5320 | 0.5320 | 680,202 |
15 may 2024 | 0.5270 | 0.5380 | 0.5260 | 0.5320 | 0.5320 | 1,109,778 |
14 may 2024 | 0.5300 | 0.5310 | 0.5260 | 0.5280 | 0.5280 | 727,502 |
13 may 2024 | 0.5320 | 0.5360 | 0.5260 | 0.5300 | 0.5300 | 1,130,500 |
10 may 2024 | 0.5370 | 0.5390 | 0.5290 | 0.5370 | 0.5370 | 1,041,303 |
09 may 2024 | 0.5250 | 0.5370 | 0.5250 | 0.5310 | 0.5310 | 976,690 |
08 may 2024 | 0.5320 | 0.5320 | 0.5270 | 0.5280 | 0.5280 | 1,007,578 |
07 may 2024 | 0.5360 | 0.5430 | 0.5300 | 0.5330 | 0.5330 | 1,893,053 |
06 may 2024 | 0.5190 | 0.5350 | 0.5170 | 0.5340 | 0.5340 | 2,870,493 |
30 abr 2024 | 0.5150 | 0.5190 | 0.5110 | 0.5160 | 0.5160 | 1,733,781 |
29 abr 2024 | 0.5110 | 0.5150 | 0.5070 | 0.5140 | 0.5140 | 1,179,439 |
26 abr 2024 | 0.5050 | 0.5110 | 0.5040 | 0.5110 | 0.5110 | 697,630 |
25 abr 2024 | 0.5010 | 0.5080 | 0.5010 | 0.5080 | 0.5080 | 983,509 |
24 abr 2024 | 0.5010 | 0.5050 | 0.4970 | 0.5010 | 0.5010 | 557,600 |
23 abr 2024 | 0.5050 | 0.5060 | 0.5000 | 0.5010 | 0.5010 | 421,600 |
22 abr 2024 | 0.5050 | 0.5090 | 0.5000 | 0.5050 | 0.5050 | 1,326,200 |
19 abr 2024 | 0.4970 | 0.5050 | 0.4970 | 0.5050 | 0.5050 | 1,820,276 |
18 abr 2024 | 0.4950 | 0.4980 | 0.4920 | 0.4970 | 0.4970 | 499,870 |
17 abr 2024 | 0.4860 | 0.4950 | 0.4860 | 0.4920 | 0.4920 | 663,519 |
16 abr 2024 | 0.5010 | 0.5030 | 0.4820 | 0.4840 | 0.4840 | 1,880,071 |
15 abr 2024 | 0.4960 | 0.5040 | 0.4960 | 0.5010 | 0.5010 | 808,300 |
12 abr 2024 | 0.4960 | 0.4970 | 0.4940 | 0.4960 | 0.4960 | 433,400 |
11 abr 2024 | 0.4970 | 0.5000 | 0.4950 | 0.4990 | 0.4990 | 323,600 |
10 abr 2024 | 0.4980 | 0.5010 | 0.4950 | 0.5000 | 0.5000 | 454,300 |
09 abr 2024 | 0.4970 | 0.4990 | 0.4950 | 0.4980 | 0.4980 | 322,574 |
08 abr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 354,400 |
03 abr 2024 | 0.4970 | 0.5000 | 0.4960 | 0.5000 | 0.5000 | 424,174 |
02 abr 2024 | 0.4940 | 0.4970 | 0.4920 | 0.4970 | 0.4970 | 400,600 |
01 abr 2024 | 0.4880 | 0.4940 | 0.4880 | 0.4940 | 0.4940 | 422,146 |
29 mar 2024 | 0.4870 | 0.4910 | 0.4820 | 0.4860 | 0.4860 | 321,043 |
28 mar 2024 | 0.4790 | 0.4880 | 0.4790 | 0.4870 | 0.4870 | 366,260 |
27 mar 2024 | 0.4830 | 0.4850 | 0.4810 | 0.4820 | 0.4820 | 227,400 |
26 mar 2024 | 0.4870 | 0.4880 | 0.4840 | 0.4850 | 0.4850 | 211,500 |
25 mar 2024 | 0.4950 | 0.4950 | 0.4830 | 0.4840 | 0.4840 | 1,103,500 |
22 mar 2024 | 0.5070 | 0.5070 | 0.4870 | 0.4940 | 0.4940 | 1,285,100 |
21 mar 2024 | 0.5130 | 0.5130 | 0.5070 | 0.5070 | 0.5070 | 509,268 |
20 mar 2024 | 0.5040 | 0.5130 | 0.5040 | 0.5110 | 0.5110 | 664,170 |
19 mar 2024 | 0.5110 | 0.5110 | 0.5030 | 0.5090 | 0.5090 | 700,601 |
18 mar 2024 | 0.4920 | 0.5140 | 0.4910 | 0.5110 | 0.5110 | 2,657,187 |
15 mar 2024 | 0.4850 | 0.4960 | 0.4820 | 0.4930 | 0.4930 | 1,015,872 |
14 mar 2024 | 0.4850 | 0.4860 | 0.4820 | 0.4830 | 0.4830 | 200,500 |
13 mar 2024 | 0.4860 | 0.4880 | 0.4830 | 0.4850 | 0.4850 | 291,400 |
12 mar 2024 | 0.4770 | 0.4860 | 0.4770 | 0.4860 | 0.4860 | 1,285,301 |
11 mar 2024 | 0.4770 | 0.4790 | 0.4730 | 0.4790 | 0.4790 | 346,311 |
08 mar 2024 | 0.4770 | 0.4800 | 0.4760 | 0.4780 | 0.4780 | 328,000 |
07 mar 2024 | 0.4810 | 0.4820 | 0.4760 | 0.4770 | 0.4770 | 547,201 |
06 mar 2024 | 0.4760 | 0.4810 | 0.4700 | 0.4790 | 0.4790 | 783,501 |
05 mar 2024 | 0.4750 | 0.4770 | 0.4740 | 0.4760 | 0.4760 | 390,749 |
04 mar 2024 | 0.4770 | 0.4780 | 0.4750 | 0.4770 | 0.4770 | 446,950 |
01 mar 2024 | 0.4790 | 0.4800 | 0.4740 | 0.4770 | 0.4770 | 559,926 |
29 feb 2024 | 0.4750 | 0.4790 | 0.4730 | 0.4790 | 0.4790 | 816,100 |
28 feb 2024 | 0.4760 | 0.4790 | 0.4760 | 0.4770 | 0.4770 | 514,601 |
27 feb 2024 | 0.4760 | 0.4790 | 0.4750 | 0.4790 | 0.4790 | 539,480 |
26 feb 2024 | 0.4810 | 0.4820 | 0.4760 | 0.4760 | 0.4760 | 734,150 |
23 feb 2024 | 0.4830 | 0.4860 | 0.4770 | 0.4810 | 0.4810 | 633,510 |
22 feb 2024 | 0.4810 | 0.4850 | 0.4800 | 0.4830 | 0.4830 | 371,100 |
21 feb 2024 | 0.4770 | 0.4840 | 0.4760 | 0.4830 | 0.4830 | 593,293 |
20 feb 2024 | 0.4810 | 0.4820 | 0.4740 | 0.4800 | 0.4800 | 433,100 |
19 feb 2024 | 0.4770 | 0.4860 | 0.4760 | 0.4820 | 0.4820 | 945,934 |
08 feb 2024 | 0.4690 | 0.4770 | 0.4680 | 0.4770 | 0.4770 | 1,171,300 |
07 feb 2024 | 0.4630 | 0.4690 | 0.4620 | 0.4660 | 0.4660 | 784,500 |
06 feb 2024 | 0.4460 | 0.4660 | 0.4460 | 0.4630 | 0.4630 | 918,500 |
05 feb 2024 | 0.4650 | 0.4650 | 0.4420 | 0.4460 | 0.4460 | 1,042,400 |
02 feb 2024 | 0.4670 | 0.4720 | 0.4610 | 0.4650 | 0.4650 | 656,500 |
01 feb 2024 | 0.4700 | 0.4740 | 0.4630 | 0.4720 | 0.4720 | 501,272 |
31 ene 2024 | 0.4570 | 0.4700 | 0.4560 | 0.4700 | 0.4700 | 549,525 |
30 ene 2024 | 0.4700 | 0.4710 | 0.4580 | 0.4580 | 0.4580 | 984,512 |
29 ene 2024 | 0.4780 | 0.4790 | 0.4720 | 0.4720 | 0.4720 | 796,608 |
26 ene 2024 | 0.4720 | 0.4870 | 0.4700 | 0.4760 | 0.4760 | 928,776 |
25 ene 2024 | 0.4580 | 0.4810 | 0.4560 | 0.4770 | 0.4770 | 2,218,315 |
*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. |