Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.3252 | 0.3252 | 0.2900 | 0.2900 | 0.2900 | 4,686 |
26 jun 2024 | 0.2900 | 0.3110 | 0.2900 | 0.3050 | 0.3050 | 800 |
25 jun 2024 | 0.2850 | 0.3600 | 0.2850 | 0.3250 | 0.3250 | 9,100 |
24 jun 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,300 |
21 jun 2024 | 0.2900 | 0.3320 | 0.2900 | 0.2900 | 0.2900 | 5,100 |
20 jun 2024 | 0.3300 | 0.3360 | 0.3000 | 0.3330 | 0.3330 | 1,800 |
18 jun 2024 | 0.3260 | 0.3400 | 0.3230 | 0.3230 | 0.3230 | 3,600 |
17 jun 2024 | 0.2910 | 0.3380 | 0.2910 | 0.3380 | 0.3380 | 5,100 |
14 jun 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 1,000 |
13 jun 2024 | 0.3390 | 0.3390 | 0.2900 | 0.2900 | 0.2900 | 22,800 |
12 jun 2024 | 0.3300 | 0.3650 | 0.3000 | 0.3550 | 0.3550 | 2,900 |
11 jun 2024 | 0.2900 | 0.3380 | 0.2900 | 0.3300 | 0.3300 | 1,400 |
10 jun 2024 | 0.3710 | 0.4000 | 0.2400 | 0.2850 | 0.2850 | 35,300 |
07 jun 2024 | 0.4260 | 0.4260 | 0.3700 | 0.3750 | 0.3750 | 5,200 |
06 jun 2024 | 0.4260 | 0.4260 | 0.3700 | 0.3760 | 0.3760 | 5,100 |
05 jun 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3940 | 0.3940 | 18,600 |
04 jun 2024 | 0.4940 | 0.4940 | 0.3700 | 0.4260 | 0.4260 | 16,900 |
03 jun 2024 | 0.3740 | 0.5000 | 0.3700 | 0.4350 | 0.4350 | 4,300 |
31 may 2024 | 0.4350 | 0.4350 | 0.3700 | 0.4080 | 0.4080 | 800 |
30 may 2024 | 0.4420 | 0.4420 | 0.4300 | 0.4300 | 0.4300 | 400 |
29 may 2024 | 0.4280 | 0.5000 | 0.3800 | 0.5000 | 0.5000 | 3,000 |
28 may 2024 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | 0.3800 | 4,100 |
24 may 2024 | 0.4010 | 0.4400 | 0.4010 | 0.4400 | 0.4400 | 13,200 |
23 may 2024 | 0.4440 | 0.4440 | 0.4400 | 0.4400 | 0.4400 | 8,400 |
22 may 2024 | 0.4550 | 0.5300 | 0.4400 | 0.4440 | 0.4440 | 77,200 |
21 may 2024 | 0.4440 | 0.5200 | 0.4440 | 0.4550 | 0.4550 | 3,600 |
20 may 2024 | 0.4880 | 0.5200 | 0.4550 | 0.4550 | 0.4550 | 4,100 |
17 may 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4550 | 0.4550 | 8,400 |
16 may 2024 | 0.4850 | 0.5040 | 0.4500 | 0.4730 | 0.4730 | 5,800 |
15 may 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4920 | 0.4920 | 1,100 |
14 may 2024 | 0.5000 | 0.5000 | 0.4440 | 0.4440 | 0.4440 | 3,500 |
13 may 2024 | 0.4600 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 26,900 |
10 may 2024 | 0.4510 | 0.4900 | 0.4510 | 0.4900 | 0.4900 | 700 |
09 may 2024 | 0.4400 | 0.5980 | 0.4400 | 0.4620 | 0.4620 | 10,900 |
08 may 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 4,000 |
07 may 2024 | 0.5200 | 0.5200 | 0.4250 | 0.4400 | 0.4400 | 1,600 |
06 may 2024 | 0.4290 | 0.5000 | 0.4290 | 0.5000 | 0.5000 | 900 |
03 may 2024 | 0.5700 | 0.5700 | 0.4550 | 0.4600 | 0.4600 | 5,200 |
02 may 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 2,100 |
01 may 2024 | 0.5500 | 0.5550 | 0.3700 | 0.3700 | 0.3700 | 22,100 |
30 abr 2024 | 0.4350 | 0.5700 | 0.4350 | 0.5600 | 0.5600 | 14,000 |
29 abr 2024 | 0.3900 | 0.5000 | 0.3900 | 0.4500 | 0.4500 | 7,900 |
26 abr 2024 | 0.3700 | 0.4420 | 0.3700 | 0.4420 | 0.4420 | 67,900 |
25 abr 2024 | 0.3700 | 0.3830 | 0.3700 | 0.3780 | 0.3780 | 10,500 |
24 abr 2024 | 0.4000 | 0.4000 | 0.3820 | 0.4000 | 0.4000 | 40,900 |
23 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
22 abr 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 8,900 |
19 abr 2024 | 0.3890 | 0.4500 | 0.3890 | 0.3900 | 0.3900 | 6,300 |
18 abr 2024 | 0.3100 | 0.3890 | 0.3100 | 0.3670 | 0.3670 | 114,200 |
17 abr 2024 | 0.3730 | 0.3730 | 0.3600 | 0.3600 | 0.3600 | 29,700 |
16 abr 2024 | 0.4210 | 0.4800 | 0.3690 | 0.3690 | 0.3690 | 3,800 |
15 abr 2024 | 0.4850 | 0.5100 | 0.3890 | 0.3890 | 0.3890 | 8,100 |
12 abr 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4900 | 0.4900 | 10,000 |
11 abr 2024 | 0.5100 | 0.5100 | 0.4200 | 0.5100 | 0.5100 | 61,200 |
10 abr 2024 | 0.4860 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 63,300 |
09 abr 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 12,900 |
08 abr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 |
05 abr 2024 | 0.5560 | 0.5560 | 0.4200 | 0.4200 | 0.4200 | 38,000 |
04 abr 2024 | 0.4400 | 0.6800 | 0.3200 | 0.5520 | 0.5520 | 245,500 |
03 abr 2024 | 0.3640 | 0.4350 | 0.3500 | 0.4200 | 0.4200 | 22,100 |
02 abr 2024 | 0.3500 | 0.4000 | 0.3360 | 0.3500 | 0.3500 | 7,800 |
01 abr 2024 | 0.3380 | 0.3690 | 0.3000 | 0.3000 | 0.3000 | 13,300 |
28 mar 2024 | 0.3800 | 0.4000 | 0.3380 | 0.3400 | 0.3400 | 54,200 |
27 mar 2024 | 0.2700 | 0.3950 | 0.2700 | 0.3690 | 0.3690 | 38,500 |
26 mar 2024 | 0.3000 | 0.3000 | 0.2090 | 0.2700 | 0.2700 | 56,600 |
25 mar 2024 | 0.3200 | 0.3330 | 0.3000 | 0.3100 | 0.3100 | 26,200 |
22 mar 2024 | 0.2610 | 0.3650 | 0.2600 | 0.3080 | 0.3080 | 18,700 |
21 mar 2024 | 0.2240 | 0.2740 | 0.2240 | 0.2280 | 0.2280 | 2,900 |
20 mar 2024 | 0.2050 | 0.2300 | 0.2050 | 0.2280 | 0.2280 | 21,700 |
19 mar 2024 | 0.2280 | 0.2280 | 0.2000 | 0.2170 | 0.2170 | 10,100 |
18 mar 2024 | 0.2350 | 0.2350 | 0.2140 | 0.2330 | 0.2330 | 2,500 |
15 mar 2024 | 0.2200 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 4,800 |
14 mar 2024 | 0.2000 | 0.2180 | 0.2000 | 0.2150 | 0.2150 | 6,100 |
13 mar 2024 | 0.2210 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 6,000 |
12 mar 2024 | 0.1960 | 0.2180 | 0.1960 | 0.2180 | 0.2180 | 1,600 |
11 mar 2024 | 0.2100 | 0.2950 | 0.2100 | 0.2500 | 0.2500 | 182,600 |
08 mar 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 4,400 |
07 mar 2024 | 0.2000 | 0.2240 | 0.2000 | 0.2000 | 0.2000 | 15,800 |
06 mar 2024 | 0.2140 | 0.2200 | 0.2140 | 0.2200 | 0.2200 | 3,600 |
05 mar 2024 | 0.2170 | 0.2300 | 0.2170 | 0.2230 | 0.2230 | 9,200 |
04 mar 2024 | 0.2050 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 15,700 |
01 mar 2024 | 0.1900 | 0.2010 | 0.1900 | 0.1900 | 0.1900 | 10,300 |
29 feb 2024 | 0.1900 | 0.2050 | 0.1900 | 0.1980 | 0.1980 | 11,200 |
28 feb 2024 | 0.1960 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 27,000 |
27 feb 2024 | 0.1960 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 28,600 |
26 feb 2024 | 0.2120 | 0.2120 | 0.1950 | 0.2040 | 0.2040 | 17,500 |
23 feb 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 69,500 |
22 feb 2024 | 0.2100 | 0.2290 | 0.2100 | 0.2100 | 0.2100 | 7,000 |
21 feb 2024 | 0.2100 | 0.2330 | 0.2100 | 0.2150 | 0.2150 | 4,900 |
20 feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,500 |
16 feb 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 4,100 |
15 feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 4,400 |
14 feb 2024 | 0.2800 | 0.2800 | 0.2050 | 0.2200 | 0.2200 | 3,800 |
13 feb 2024 | 0.1900 | 0.2280 | 0.1900 | 0.2250 | 0.2250 | 11,000 |
12 feb 2024 | 0.2700 | 0.2700 | 0.1900 | 0.2260 | 0.2260 | 24,000 |
09 feb 2024 | 0.2300 | 0.3150 | 0.2140 | 0.2140 | 0.2140 | 44,500 |
08 feb 2024 | 0.2630 | 0.2830 | 0.2140 | 0.2140 | 0.2140 | 2,200 |
07 feb 2024 | 0.2480 | 0.2550 | 0.2340 | 0.2340 | 0.2340 | 9,600 |
06 feb 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 20,000 |
05 feb 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2150 | 0.2150 | 5,600 |
*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. |