Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 204,100 |
24 jun 2024 | 0.2600 | 0.2600 | 0.2310 | 0.2510 | 0.2510 | 16,100 |
21 jun 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2590 | 0.2590 | 109,700 |
20 jun 2024 | 0.2300 | 0.2550 | 0.2200 | 0.2310 | 0.2310 | 41,300 |
18 jun 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 38,700 |
17 jun 2024 | 0.2600 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 20,500 |
14 jun 2024 | 0.2470 | 0.2600 | 0.2210 | 0.2450 | 0.2450 | 89,500 |
13 jun 2024 | 0.2700 | 0.3200 | 0.2540 | 0.2540 | 0.2540 | 97,200 |
12 jun 2024 | 0.2700 | 0.2900 | 0.2350 | 0.2700 | 0.2700 | 205,300 |
11 jun 2024 | 0.2650 | 0.3000 | 0.2650 | 0.2700 | 0.2700 | 25,200 |
10 jun 2024 | 0.2800 | 0.3300 | 0.2640 | 0.2650 | 0.2650 | 116,400 |
07 jun 2024 | 0.3050 | 0.3210 | 0.2800 | 0.2800 | 0.2800 | 83,600 |
06 jun 2024 | 0.3230 | 0.3460 | 0.3000 | 0.3000 | 0.3000 | 61,400 |
05 jun 2024 | 0.3600 | 0.3600 | 0.2900 | 0.3310 | 0.3310 | 83,600 |
04 jun 2024 | 0.3400 | 0.3900 | 0.3070 | 0.3650 | 0.3650 | 137,800 |
03 jun 2024 | 0.3370 | 0.3530 | 0.3030 | 0.3090 | 0.3090 | 15,000 |
31 may 2024 | 0.3430 | 0.3900 | 0.3310 | 0.3310 | 0.3310 | 28,700 |
30 may 2024 | 0.3750 | 0.3750 | 0.3000 | 0.3500 | 0.3500 | 36,100 |
29 may 2024 | 0.3630 | 0.4000 | 0.3370 | 0.3490 | 0.3490 | 22,700 |
28 may 2024 | 0.3500 | 0.4150 | 0.3500 | 0.3670 | 0.3670 | 16,600 |
24 may 2024 | 0.3510 | 0.3900 | 0.3510 | 0.3600 | 0.3600 | 25,400 |
23 may 2024 | 0.3000 | 0.4200 | 0.3000 | 0.3650 | 0.3650 | 125,400 |
22 may 2024 | 0.3200 | 0.3530 | 0.3000 | 0.3460 | 0.3460 | 44,300 |
21 may 2024 | 0.2850 | 0.3410 | 0.2850 | 0.3200 | 0.3200 | 33,000 |
20 may 2024 | 0.2950 | 0.4250 | 0.2550 | 0.3100 | 0.3100 | 136,500 |
17 may 2024 | 0.3900 | 0.3900 | 0.2700 | 0.3610 | 0.3610 | 71,800 |
16 may 2024 | 0.3300 | 0.4000 | 0.3290 | 0.3800 | 0.3800 | 127,600 |
15 may 2024 | 0.3480 | 0.3480 | 0.3300 | 0.3310 | 0.3310 | 8,400 |
14 may 2024 | 0.3750 | 0.3750 | 0.3100 | 0.3550 | 0.3550 | 76,200 |
13 may 2024 | 0.3750 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 30,400 |
10 may 2024 | 0.3790 | 0.4300 | 0.3500 | 0.3560 | 0.3560 | 28,600 |
09 may 2024 | 0.3710 | 0.4010 | 0.3630 | 0.3730 | 0.3730 | 37,600 |
08 may 2024 | 0.4200 | 0.4200 | 0.3780 | 0.3880 | 0.3880 | 4,800 |
07 may 2024 | 0.4370 | 0.4370 | 0.3700 | 0.4000 | 0.4000 | 75,100 |
06 may 2024 | 0.4100 | 0.4370 | 0.3700 | 0.4290 | 0.4290 | 35,300 |
03 may 2024 | 0.3700 | 0.4300 | 0.3650 | 0.3800 | 0.3800 | 42,900 |
02 may 2024 | 0.3420 | 0.4400 | 0.3420 | 0.3730 | 0.3730 | 113,600 |
01 may 2024 | 0.4580 | 0.5000 | 0.3390 | 0.3870 | 0.3870 | 223,200 |
30 abr 2024 | 0.2950 | 0.4700 | 0.2600 | 0.4300 | 0.4300 | 368,400 |
29 abr 2024 | 0.3600 | 0.4150 | 0.2590 | 0.2890 | 0.2890 | 106,100 |
26 abr 2024 | 0.4000 | 0.4150 | 0.3000 | 0.3170 | 0.3170 | 167,800 |
25 abr 2024 | 0.4150 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 28,800 |
24 abr 2024 | 0.4300 | 0.4300 | 0.3730 | 0.4100 | 0.4100 | 156,200 |
23 abr 2024 | 0.4380 | 0.4500 | 0.3810 | 0.3810 | 0.3810 | 47,600 |
22 abr 2024 | 0.4300 | 0.4800 | 0.4170 | 0.4400 | 0.4400 | 31,000 |
19 abr 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4730 | 0.4730 | 7,600 |
18 abr 2024 | 0.3600 | 0.4800 | 0.3600 | 0.4550 | 0.4550 | 22,200 |
17 abr 2024 | 0.4850 | 0.5500 | 0.3900 | 0.4880 | 0.4880 | 151,700 |
16 abr 2024 | 0.4850 | 0.5120 | 0.4850 | 0.5000 | 0.5000 | 13,000 |
15 abr 2024 | 0.4450 | 0.5200 | 0.4450 | 0.4800 | 0.4800 | 115,700 |
12 abr 2024 | 0.4850 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 53,100 |
11 abr 2024 | 0.6000 | 0.6980 | 0.4700 | 0.4700 | 0.4700 | 419,400 |
10 abr 2024 | 0.5000 | 0.6500 | 0.4600 | 0.6210 | 0.6210 | 276,500 |
09 abr 2024 | 0.5000 | 0.5900 | 0.4630 | 0.5150 | 0.5150 | 156,300 |
08 abr 2024 | 0.3940 | 0.5000 | 0.3940 | 0.4900 | 0.4900 | 161,400 |
05 abr 2024 | 0.4380 | 0.4380 | 0.3940 | 0.4200 | 0.4200 | 76,000 |
04 abr 2024 | 0.3800 | 0.5000 | 0.3800 | 0.4410 | 0.4410 | 329,600 |
03 abr 2024 | 0.3860 | 0.4100 | 0.3590 | 0.4100 | 0.4100 | 99,800 |
02 abr 2024 | 0.3910 | 0.3910 | 0.3410 | 0.3830 | 0.3830 | 43,000 |
01 abr 2024 | 0.3200 | 0.3950 | 0.3200 | 0.3700 | 0.3700 | 70,600 |
28 mar 2024 | 0.4750 | 0.5000 | 0.3210 | 0.3940 | 0.3940 | 253,300 |
27 mar 2024 | 0.4210 | 0.4650 | 0.3600 | 0.4500 | 0.4500 | 466,700 |
26 mar 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 194,100 |
25 mar 2024 | 0.3000 | 0.4400 | 0.3000 | 0.3700 | 0.3700 | 385,200 |
22 mar 2024 | 0.2500 | 0.3730 | 0.2060 | 0.3250 | 0.3250 | 190,400 |
21 mar 2024 | 0.2280 | 0.2700 | 0.2200 | 0.2500 | 0.2500 | 180,000 |
20 mar 2024 | 0.1750 | 0.2920 | 0.1750 | 0.2100 | 0.2100 | 95,900 |
19 mar 2024 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 58,500 |
18 mar 2024 | 0.1990 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 62,300 |
15 mar 2024 | 0.1840 | 0.1990 | 0.1610 | 0.1810 | 0.1810 | 42,500 |
14 mar 2024 | 0.1890 | 0.1990 | 0.1630 | 0.1630 | 0.1630 | 6,800 |
13 mar 2024 | 0.1610 | 0.1900 | 0.1610 | 0.1890 | 0.1890 | 17,600 |
12 mar 2024 | 0.1910 | 0.2000 | 0.1640 | 0.1800 | 0.1800 | 17,600 |
11 mar 2024 | 0.1620 | 0.2160 | 0.1620 | 0.1880 | 0.1880 | 10,000 |
08 mar 2024 | 0.1760 | 0.1950 | 0.1610 | 0.1950 | 0.1950 | 14,800 |
07 mar 2024 | 0.1600 | 0.2010 | 0.1600 | 0.1940 | 0.1940 | 74,800 |
06 mar 2024 | 0.1890 | 0.1930 | 0.1770 | 0.1920 | 0.1920 | 17,300 |
05 mar 2024 | 0.1920 | 0.1930 | 0.1830 | 0.1880 | 0.1880 | 71,500 |
04 mar 2024 | 0.1880 | 0.1930 | 0.1880 | 0.1910 | 0.1910 | 32,400 |
01 mar 2024 | 0.1920 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 18,900 |
29 feb 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 20,200 |
28 feb 2024 | 0.1800 | 0.1920 | 0.1550 | 0.1890 | 0.1890 | 41,000 |
27 feb 2024 | 0.1800 | 0.2000 | 0.1550 | 0.1780 | 0.1780 | 76,900 |
26 feb 2024 | 0.2030 | 0.2030 | 0.1800 | 0.1800 | 0.1800 | 4,800 |
23 feb 2024 | 0.1830 | 0.2000 | 0.1710 | 0.1800 | 0.1800 | 29,400 |
22 feb 2024 | 0.1750 | 0.2000 | 0.1660 | 0.2000 | 0.2000 | 37,500 |
21 feb 2024 | 0.1870 | 0.1950 | 0.1750 | 0.1870 | 0.1870 | 14,800 |
20 feb 2024 | 0.1650 | 0.1750 | 0.1590 | 0.1750 | 0.1750 | 91,300 |
16 feb 2024 | 0.1700 | 0.1800 | 0.1550 | 0.1710 | 0.1710 | 45,800 |
15 feb 2024 | 0.1770 | 0.1800 | 0.1550 | 0.1750 | 0.1750 | 24,400 |
14 feb 2024 | 0.1790 | 0.1940 | 0.1730 | 0.1780 | 0.1780 | 119,100 |
13 feb 2024 | 0.1560 | 0.1850 | 0.1500 | 0.1780 | 0.1780 | 112,900 |
12 feb 2024 | 0.2100 | 0.2300 | 0.1500 | 0.1500 | 0.1500 | 273,300 |
09 feb 2024 | 0.1420 | 0.2410 | 0.1420 | 0.1810 | 0.1810 | 210,200 |
08 feb 2024 | 0.1570 | 0.1700 | 0.1420 | 0.1560 | 0.1560 | 40,000 |
07 feb 2024 | 0.1920 | 0.1920 | 0.1550 | 0.1600 | 0.1600 | 48,700 |
06 feb 2024 | 0.1530 | 0.1700 | 0.1360 | 0.1630 | 0.1630 | 35,800 |
05 feb 2024 | 0.1480 | 0.1700 | 0.1480 | 0.1530 | 0.1530 | 28,300 |
02 feb 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 22,700 |
01 feb 2024 | 0.1570 | 0.1670 | 0.1480 | 0.1660 | 0.1660 | 27,500 |
*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. |