Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.3730 | 0.3770 | 0.3690 | 0.3690 | 0.3690 | 1,076,200 |
20 jun 2024 | 0.3780 | 0.3790 | 0.3720 | 0.3720 | 0.3720 | 886,964 |
19 jun 2024 | 0.3790 | 0.3820 | 0.3780 | 0.3790 | 0.3790 | 394,868 |
18 jun 2024 | 0.3830 | 0.3870 | 0.3790 | 0.3800 | 0.3800 | 856,793 |
17 jun 2024 | 0.3880 | 0.3900 | 0.3840 | 0.3840 | 0.3840 | 1,116,416 |
14 jun 2024 | 0.3870 | 0.3890 | 0.3850 | 0.3880 | 0.3880 | 1,026,650 |
13 jun 2024 | 0.3870 | 0.3880 | 0.3790 | 0.3860 | 0.3860 | 1,555,737 |
12 jun 2024 | 0.3730 | 0.3850 | 0.3730 | 0.3840 | 0.3840 | 2,664,582 |
11 jun 2024 | 0.3680 | 0.3710 | 0.3620 | 0.3700 | 0.3700 | 795,863 |
07 jun 2024 | 0.3570 | 0.3700 | 0.3550 | 0.3680 | 0.3680 | 1,093,288 |
06 jun 2024 | 0.3610 | 0.3650 | 0.3480 | 0.3620 | 0.3620 | 3,006,004 |
05 jun 2024 | 0.3630 | 0.3660 | 0.3560 | 0.3630 | 0.3630 | 1,394,440 |
04 jun 2024 | 0.3610 | 0.3650 | 0.3460 | 0.3640 | 0.3640 | 2,465,505 |
03 jun 2024 | 0.3760 | 0.3760 | 0.3560 | 0.3640 | 0.3640 | 2,066,590 |
03 jun 2024 | 0.016041 Dividendo | |||||
31 may 2024 | 0.3870 | 0.3890 | 0.3840 | 0.3870 | 0.3710 | 1,020,700 |
30 may 2024 | 0.3940 | 0.3940 | 0.3870 | 0.3890 | 0.3729 | 1,556,837 |
29 may 2024 | 0.3880 | 0.3940 | 0.3880 | 0.3940 | 0.3777 | 932,321 |
28 may 2024 | 0.3920 | 0.3960 | 0.3880 | 0.3900 | 0.3738 | 1,088,504 |
27 may 2024 | 0.3920 | 0.3940 | 0.3860 | 0.3910 | 0.3748 | 1,695,058 |
24 may 2024 | 0.3940 | 0.3950 | 0.3860 | 0.3930 | 0.3767 | 2,297,148 |
23 may 2024 | 0.4010 | 0.4040 | 0.3890 | 0.3950 | 0.3786 | 3,222,332 |
22 may 2024 | 0.3980 | 0.4060 | 0.3960 | 0.4030 | 0.3863 | 1,734,358 |
21 may 2024 | 0.3980 | 0.4030 | 0.3960 | 0.4020 | 0.3853 | 2,218,868 |
20 may 2024 | 0.4060 | 0.4090 | 0.3980 | 0.4020 | 0.3853 | 4,117,268 |
17 may 2024 | 0.3930 | 0.4080 | 0.3910 | 0.4060 | 0.3892 | 5,995,736 |
16 may 2024 | 0.3900 | 0.3970 | 0.3860 | 0.3920 | 0.3758 | 3,062,282 |
15 may 2024 | 0.3790 | 0.3950 | 0.3780 | 0.3890 | 0.3729 | 5,204,072 |
14 may 2024 | 0.3750 | 0.3800 | 0.3720 | 0.3780 | 0.3623 | 1,203,383 |
13 may 2024 | 0.3780 | 0.3800 | 0.3730 | 0.3770 | 0.3614 | 994,507 |
10 may 2024 | 0.3700 | 0.3820 | 0.3690 | 0.3800 | 0.3642 | 3,153,087 |
09 may 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3690 | 0.3537 | 1,719,892 |
08 may 2024 | 0.3720 | 0.3720 | 0.3630 | 0.3670 | 0.3518 | 1,407,528 |
07 may 2024 | 0.3670 | 0.3740 | 0.3660 | 0.3700 | 0.3547 | 1,318,943 |
06 may 2024 | 0.3700 | 0.3770 | 0.3660 | 0.3670 | 0.3518 | 2,160,235 |
30 abr 2024 | 0.3740 | 0.3750 | 0.3630 | 0.3650 | 0.3499 | 1,858,480 |
29 abr 2024 | 0.3620 | 0.3790 | 0.3620 | 0.3740 | 0.3585 | 3,088,394 |
26 abr 2024 | 0.3440 | 0.3620 | 0.3410 | 0.3620 | 0.3470 | 2,052,097 |
25 abr 2024 | 0.3380 | 0.3440 | 0.3370 | 0.3430 | 0.3288 | 442,760 |
24 abr 2024 | 0.3360 | 0.3400 | 0.3340 | 0.3380 | 0.3240 | 434,110 |
23 abr 2024 | 0.3350 | 0.3400 | 0.3330 | 0.3380 | 0.3240 | 1,117,934 |
22 abr 2024 | 0.3390 | 0.3420 | 0.3340 | 0.3350 | 0.3211 | 1,031,154 |
19 abr 2024 | 0.3420 | 0.3430 | 0.3380 | 0.3390 | 0.3249 | 631,011 |
18 abr 2024 | 0.3430 | 0.3460 | 0.3410 | 0.3430 | 0.3288 | 585,743 |
17 abr 2024 | 0.3370 | 0.3440 | 0.3370 | 0.3430 | 0.3288 | 914,604 |
16 abr 2024 | 0.3470 | 0.3470 | 0.3360 | 0.3360 | 0.3221 | 1,558,326 |
15 abr 2024 | 0.3490 | 0.3550 | 0.3440 | 0.3450 | 0.3307 | 1,300,651 |
12 abr 2024 | 0.3590 | 0.3590 | 0.3480 | 0.3490 | 0.3345 | 1,711,800 |
11 abr 2024 | 0.3610 | 0.3620 | 0.3560 | 0.3590 | 0.3441 | 1,356,594 |
10 abr 2024 | 0.3670 | 0.3670 | 0.3610 | 0.3620 | 0.3470 | 563,500 |
09 abr 2024 | 0.3690 | 0.3690 | 0.3660 | 0.3670 | 0.3518 | 344,382 |
08 abr 2024 | 0.3670 | 0.3710 | 0.3670 | 0.3680 | 0.3527 | 331,280 |
03 abr 2024 | 0.3670 | 0.3690 | 0.3660 | 0.3690 | 0.3537 | 407,193 |
02 abr 2024 | 0.3730 | 0.3730 | 0.3670 | 0.3670 | 0.3518 | 534,724 |
01 abr 2024 | 0.3700 | 0.3720 | 0.3660 | 0.3720 | 0.3566 | 773,616 |
29 mar 2024 | 0.3670 | 0.3700 | 0.3640 | 0.3690 | 0.3537 | 169,996 |
28 mar 2024 | 0.3630 | 0.3690 | 0.3610 | 0.3680 | 0.3527 | 570,644 |
27 mar 2024 | 0.3690 | 0.3690 | 0.3640 | 0.3660 | 0.3508 | 716,656 |
26 mar 2024 | 0.3720 | 0.3720 | 0.3680 | 0.3690 | 0.3537 | 547,587 |
25 mar 2024 | 0.3750 | 0.3750 | 0.3640 | 0.3700 | 0.3547 | 1,695,392 |
22 mar 2024 | 0.3780 | 0.3780 | 0.3700 | 0.3750 | 0.3595 | 1,460,582 |
21 mar 2024 | 0.3810 | 0.3830 | 0.3780 | 0.3790 | 0.3633 | 620,536 |
20 mar 2024 | 0.3840 | 0.3850 | 0.3800 | 0.3810 | 0.3652 | 530,320 |
19 mar 2024 | 0.3840 | 0.3840 | 0.3800 | 0.3830 | 0.3671 | 396,816 |
18 mar 2024 | 0.3790 | 0.3840 | 0.3780 | 0.3830 | 0.3671 | 649,460 |
15 mar 2024 | 0.3880 | 0.3880 | 0.3760 | 0.3760 | 0.3604 | 2,063,683 |
14 mar 2024 | 0.3820 | 0.3880 | 0.3810 | 0.3870 | 0.3710 | 1,117,623 |
13 mar 2024 | 0.3820 | 0.3850 | 0.3790 | 0.3820 | 0.3662 | 685,848 |
12 mar 2024 | 0.3830 | 0.3850 | 0.3790 | 0.3810 | 0.3652 | 1,799,707 |
11 mar 2024 | 0.3820 | 0.3860 | 0.3790 | 0.3850 | 0.3690 | 1,478,571 |
08 mar 2024 | 0.3840 | 0.3870 | 0.3800 | 0.3850 | 0.3690 | 1,175,774 |
07 mar 2024 | 0.3900 | 0.3910 | 0.3840 | 0.3860 | 0.3700 | 1,965,798 |
06 mar 2024 | 0.3940 | 0.3950 | 0.3890 | 0.3890 | 0.3729 | 1,863,186 |
05 mar 2024 | 0.3950 | 0.3980 | 0.3940 | 0.3950 | 0.3786 | 1,002,832 |
04 mar 2024 | 0.4060 | 0.4060 | 0.3950 | 0.3980 | 0.3815 | 1,860,980 |
01 mar 2024 | 0.4050 | 0.4060 | 0.4010 | 0.4040 | 0.3873 | 1,367,587 |
29 feb 2024 | 0.4020 | 0.4060 | 0.4010 | 0.4040 | 0.3873 | 1,493,234 |
28 feb 2024 | 0.4040 | 0.4090 | 0.4010 | 0.4030 | 0.3863 | 2,083,174 |
27 feb 2024 | 0.3960 | 0.4020 | 0.3940 | 0.4020 | 0.3853 | 1,554,055 |
26 feb 2024 | 0.3970 | 0.3990 | 0.3930 | 0.3940 | 0.3777 | 1,450,636 |
23 feb 2024 | 0.3950 | 0.3970 | 0.3910 | 0.3970 | 0.3805 | 1,734,841 |
22 feb 2024 | 0.3990 | 0.4020 | 0.3910 | 0.3940 | 0.3777 | 2,286,043 |
21 feb 2024 | 0.3950 | 0.4040 | 0.3930 | 0.4000 | 0.3834 | 1,976,109 |
20 feb 2024 | 0.4000 | 0.4010 | 0.3940 | 0.3960 | 0.3796 | 1,867,983 |
19 feb 2024 | 0.4030 | 0.4050 | 0.3970 | 0.4000 | 0.3834 | 2,180,704 |
08 feb 2024 | 0.3960 | 0.4050 | 0.3960 | 0.4040 | 0.3873 | 3,480,856 |
07 feb 2024 | 0.3820 | 0.3960 | 0.3820 | 0.3960 | 0.3796 | 4,445,657 |
06 feb 2024 | 0.3690 | 0.3820 | 0.3630 | 0.3810 | 0.3652 | 2,641,102 |
05 feb 2024 | 0.3730 | 0.3750 | 0.3570 | 0.3670 | 0.3518 | 3,055,299 |
02 feb 2024 | 0.3760 | 0.3860 | 0.3680 | 0.3770 | 0.3614 | 3,000,736 |
01 feb 2024 | 0.3710 | 0.3830 | 0.3680 | 0.3770 | 0.3614 | 2,848,972 |
31 ene 2024 | 0.3690 | 0.3780 | 0.3660 | 0.3710 | 0.3556 | 2,916,824 |
30 ene 2024 | 0.3720 | 0.3790 | 0.3670 | 0.3680 | 0.3527 | 2,737,502 |
29 ene 2024 | 0.3850 | 0.3870 | 0.3750 | 0.3760 | 0.3604 | 3,052,924 |
26 ene 2024 | 0.3890 | 0.3950 | 0.3760 | 0.3830 | 0.3671 | 6,180,340 |
25 ene 2024 | 0.3670 | 0.3920 | 0.3580 | 0.3860 | 0.3700 | 10,249,472 |
24 ene 2024 | 0.3400 | 0.3680 | 0.3400 | 0.3650 | 0.3499 | 9,590,794 |
23 ene 2024 | 0.3280 | 0.3370 | 0.3260 | 0.3350 | 0.3211 | 1,404,469 |
22 ene 2024 | 0.3350 | 0.3360 | 0.3280 | 0.3280 | 0.3144 | 1,077,812 |
19 ene 2024 | 0.3350 | 0.3370 | 0.3340 | 0.3350 | 0.3211 | 536,272 |
*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. |