Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5550 | 0.5940 | 0.5160 | 0.5645 | 0.5645 | 763,596 |
27 jun 2024 | 0.5750 | 0.6000 | 0.5560 | 0.5750 | 0.5750 | 322,697 |
26 jun 2024 | 0.5500 | 0.6000 | 0.5310 | 0.5750 | 0.5750 | 670,994 |
25 jun 2024 | 0.5500 | 0.5900 | 0.5890 | 0.5500 | 0.5500 | 453,467 |
24 jun 2024 | 0.6750 | 0.6000 | 0.5150 | 0.5500 | 0.5500 | 3,444,062 |
21 jun 2024 | 0.6750 | 0.7000 | 0.6520 | 0.6750 | 0.6750 | 92,355 |
20 jun 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
19 jun 2024 | 0.7250 | 0.7200 | 0.6650 | 0.6750 | 0.6750 | 2,813,986 |
18 jun 2024 | 0.7250 | 0.7750 | 0.6780 | 0.7250 | 0.7250 | 1,813,230 |
17 jun 2024 | 0.7250 | 0.6790 | 0.6500 | 0.7250 | 0.7250 | 709,971 |
14 jun 2024 | 0.7250 | 0.6800 | 0.6800 | 0.7250 | 0.7250 | 1,471 |
13 jun 2024 | 0.7250 | 0.6620 | 0.6500 | 0.7250 | 0.7250 | 39,613 |
12 jun 2024 | 0.7250 | 0.8000 | 0.6620 | 0.7250 | 0.7250 | 170,806 |
11 jun 2024 | 0.6750 | 0.7000 | 0.6720 | 0.7250 | 0.7250 | 1,424,681 |
10 jun 2024 | 0.6750 | 0.6800 | 0.6500 | 0.6750 | 0.6750 | 299,181 |
07 jun 2024 | 0.6750 | 0.6510 | 0.6500 | 0.6750 | 0.6750 | 64,076 |
06 jun 2024 | 0.7250 | 0.7010 | 0.6500 | 0.6750 | 0.6750 | 2,819,609 |
05 jun 2024 | 0.7500 | 0.7110 | 0.7010 | 0.7250 | 0.7250 | 561,133 |
04 jun 2024 | 0.7500 | 0.7700 | 0.7110 | 0.7500 | 0.7500 | 261,058 |
03 jun 2024 | 0.7500 | 0.7700 | 0.7110 | 0.7500 | 0.7500 | 214,318 |
31 may 2024 | 0.7500 | 0.7210 | 0.7120 | 0.7500 | 0.7500 | 127,434 |
30 may 2024 | 0.7500 | 0.7730 | 0.7730 | 0.7500 | 0.7500 | 116,054 |
29 may 2024 | 0.7500 | 0.7730 | 0.7730 | 0.7500 | 0.7500 | 32,550 |
28 may 2024 | 0.7500 | 0.7730 | 0.7210 | 0.7500 | 0.7500 | 505,792 |
24 may 2024 | 0.7500 | 0.7120 | 0.7120 | 0.7500 | 0.7500 | 34,980 |
23 may 2024 | 0.7500 | 0.7600 | 0.7350 | 0.7500 | 0.7500 | 229,229 |
22 may 2024 | 0.7500 | 0.7990 | 0.7060 | 0.7500 | 0.7500 | 154,432 |
21 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
20 may 2024 | 0.7250 | 0.7500 | 0.7030 | 0.7500 | 0.7500 | 674,544 |
17 may 2024 | 0.7250 | 0.7290 | 0.7020 | 0.7250 | 0.7250 | 47,612 |
16 may 2024 | 0.7250 | 0.7320 | 0.7100 | 0.7250 | 0.7250 | 144,592 |
15 may 2024 | 0.7750 | 0.7420 | 0.7010 | 0.7250 | 0.7250 | 784,160 |
14 may 2024 | 0.7750 | 0.8490 | 0.7360 | 0.7750 | 0.7750 | 750,896 |
13 may 2024 | 0.7500 | 0.7350 | 0.7350 | 0.7500 | 0.7500 | 100,000 |
10 may 2024 | 0.7500 | 0.7840 | 0.7350 | 0.7500 | 0.7500 | 1,450,024 |
09 may 2024 | 0.8000 | 0.8100 | 0.7350 | 0.7500 | 0.7500 | 316,014 |
08 may 2024 | 0.8000 | 0.7620 | 0.7510 | 0.8000 | 0.8000 | 375,146 |
07 may 2024 | 0.8000 | 0.8190 | 0.7620 | 0.8000 | 0.8000 | 116,589 |
03 may 2024 | 0.8000 | 0.8260 | 0.7620 | 0.8000 | 0.8000 | 1,043,815 |
02 may 2024 | 0.7250 | 0.8390 | 0.7270 | 0.8000 | 0.8000 | 2,471,046 |
01 may 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 5,834,309 |
30 abr 2024 | 0.7250 | 0.7470 | 0.7000 | 0.7250 | 0.7250 | 2,797,786 |
29 abr 2024 | 0.7250 | 0.7490 | 0.7170 | 0.7250 | 0.7250 | 624,930 |
26 abr 2024 | 0.7250 | 0.7240 | 0.7230 | 0.7250 | 0.7250 | 439,245 |
25 abr 2024 | 0.7250 | 0.7500 | 0.7160 | 0.7250 | 0.7250 | 1,687,431 |
24 abr 2024 | 0.7250 | 0.7450 | 0.7080 | 0.7250 | 0.7250 | 2,655,093 |
23 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 abr 2024 | 0.7500 | 0.7160 | 0.7080 | 0.7500 | 0.7500 | 206,514 |
19 abr 2024 | 0.7750 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 1,575,811 |
18 abr 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 607,124 |
17 abr 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 5,431,310 |
16 abr 2024 | 0.8000 | 0.7790 | 0.7500 | 0.7750 | 0.7750 | 3,945,548 |
15 abr 2024 | 0.8000 | 0.8130 | 0.7520 | 0.8000 | 0.8000 | 2,578,863 |
12 abr 2024 | 0.8000 | 0.8480 | 0.7510 | 0.8000 | 0.8000 | 604,561 |
11 abr 2024 | 0.8000 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 25,789 |
10 abr 2024 | 0.8250 | 0.8060 | 0.7660 | 0.8000 | 0.8000 | 830,000 |
09 abr 2024 | 0.8250 | 0.8770 | 0.8700 | 0.8250 | 0.8250 | 21,886 |
08 abr 2024 | 0.8250 | 0.8840 | 0.7500 | 0.8500 | 0.8500 | 4,127,773 |
05 abr 2024 | 0.7750 | 0.8490 | 0.7540 | 0.8250 | 0.8250 | 92,880 |
04 abr 2024 | 0.8250 | 0.7890 | 0.7890 | 0.7750 | 0.7750 | 2,163,216 |
03 abr 2024 | 0.8250 | 0.8940 | 0.7540 | 0.8250 | 0.8250 | 866,901 |
02 abr 2024 | 0.8500 | 0.8900 | 0.7210 | 0.8250 | 0.8250 | 3,179,835 |
28 mar 2024 | 0.8000 | 0.8500 | 0.7860 | 0.8500 | 0.8500 | 626,030 |
27 mar 2024 | 0.8750 | 0.8500 | 0.8080 | 0.8000 | 0.8000 | 785,194 |
26 mar 2024 | 0.8750 | 0.8700 | 0.8560 | 0.8750 | 0.8750 | 415,921 |
25 mar 2024 | 0.8250 | 0.9000 | 0.8060 | 0.8750 | 0.8750 | 4,533,772 |
22 mar 2024 | 0.8250 | 0.8300 | 0.8050 | 0.8250 | 0.8250 | 152,042 |
21 mar 2024 | 0.8500 | 0.8800 | 0.7250 | 0.8250 | 0.8250 | 4,143,185 |
20 mar 2024 | 0.8500 | 0.8560 | 0.8100 | 0.8500 | 0.8500 | 614,713 |
19 mar 2024 | 0.8750 | 0.9350 | 0.8050 | 0.8500 | 0.8500 | 3,825,473 |
18 mar 2024 | 0.8000 | 0.9000 | 0.7620 | 0.8750 | 0.8750 | 4,416,347 |
15 mar 2024 | 0.6500 | 0.8400 | 0.6760 | 0.8000 | 0.8000 | 7,061,393 |
14 mar 2024 | 0.6750 | 0.7740 | 0.6700 | 0.6500 | 0.6500 | 2,325,621 |
13 mar 2024 | 0.6500 | 0.7000 | 0.6260 | 0.6750 | 0.6750 | 1,845,316 |
12 mar 2024 | 0.7000 | 0.7850 | 0.6100 | 0.6500 | 0.6500 | 8,111,177 |
11 mar 2024 | 0.5500 | 0.7450 | 0.5900 | 0.7000 | 0.7000 | 6,095,792 |
08 mar 2024 | 0.6250 | 0.6200 | 0.5350 | 0.5500 | 0.5500 | 664,421 |
07 mar 2024 | 0.6250 | 0.6010 | 0.6010 | 0.6250 | 0.6250 | 127,143 |
06 mar 2024 | 0.6250 | 0.6060 | 0.6010 | 0.6250 | 0.6250 | 2,075 |
05 mar 2024 | 0.6000 | 0.6500 | 0.6060 | 0.6250 | 0.6250 | 1,274,594 |
04 mar 2024 | 0.6000 | 0.6370 | 0.6370 | 0.6000 | 0.6000 | 35,392 |
01 mar 2024 | 0.6000 | 0.6260 | 0.5570 | 0.6000 | 0.6000 | 174,189 |
29 feb 2024 | 0.6000 | 0.6000 | 0.5560 | 0.6000 | 0.6000 | 538,374 |
28 feb 2024 | 0.6250 | 0.6440 | 0.5000 | 0.6000 | 0.6000 | 7,143,510 |
27 feb 2024 | 0.6750 | 0.6500 | 0.6400 | 0.6250 | 0.6250 | 787,567 |
26 feb 2024 | 0.6750 | 0.6880 | 0.6500 | 0.6750 | 0.6750 | 473,705 |
23 feb 2024 | 0.6750 | 0.6860 | 0.6510 | 0.6750 | 0.6750 | 528,712 |
22 feb 2024 | 0.6750 | 0.6950 | 0.6510 | 0.6750 | 0.6750 | 413,730 |
21 feb 2024 | 0.7250 | 0.7330 | 0.6550 | 0.6750 | 0.6750 | 1,464,006 |
20 feb 2024 | 0.7750 | 0.7820 | 0.7100 | 0.7250 | 0.7250 | 1,300,506 |
19 feb 2024 | 0.7750 | 0.7670 | 0.7670 | 0.7750 | 0.7750 | 262,315 |
16 feb 2024 | 0.7750 | 0.8000 | 0.7670 | 0.7750 | 0.7750 | 66,950 |
15 feb 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 770,155 |
14 feb 2024 | 0.7750 | 0.7850 | 0.7680 | 0.7750 | 0.7750 | 365,957 |
13 feb 2024 | 0.8250 | 0.8380 | 0.7670 | 0.7750 | 0.7750 | 1,798,989 |
12 feb 2024 | 0.8250 | 0.8110 | 0.8090 | 0.8250 | 0.8250 | 208,116 |
09 feb 2024 | 0.8250 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 362,945 |
08 feb 2024 | 0.9250 | 0.9000 | 0.8090 | 0.8250 | 0.8250 | 943,245 |
07 feb 2024 | 0.9250 | 0.9000 | 0.8500 | 0.9250 | 0.9250 | 919,517 |
06 feb 2024 | 0.9250 | 0.8950 | 0.8730 | 0.9250 | 0.9250 | 90,475 |
*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. |