Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 2,100 |
22 may 2024 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | - |
21 may 2024 | 0.5058 | 0.5058 | 0.5058 | 0.5058 | 0.5058 | - |
20 may 2024 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | - |
17 may 2024 | 0.4732 | 0.4732 | 0.4732 | 0.4732 | 0.4732 | - |
16 may 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
15 may 2024 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | - |
14 may 2024 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | - |
13 may 2024 | 0.4786 | 0.4786 | 0.4786 | 0.4786 | 0.4786 | - |
10 may 2024 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | - |
09 may 2024 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | - |
08 may 2024 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | - |
07 may 2024 | 0.4579 | 0.4579 | 0.4579 | 0.4579 | 0.4579 | - |
06 may 2024 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | - |
03 may 2024 | 0.4676 | 0.4676 | 0.4676 | 0.4676 | 0.4676 | - |
02 may 2024 | 0.4729 | 0.4729 | 0.4729 | 0.4729 | 0.4729 | - |
30 abr 2024 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | - |
29 abr 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
26 abr 2024 | 0.4823 | 0.5028 | 0.4823 | 0.5028 | 0.5028 | 2,100 |
25 abr 2024 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | - |
24 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
23 abr 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
22 abr 2024 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | - |
19 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
18 abr 2024 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | - |
17 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
16 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
15 abr 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
12 abr 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
11 abr 2024 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | - |
10 abr 2024 | 0.4523 | 0.4523 | 0.4523 | 0.4523 | 0.4523 | - |
09 abr 2024 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | - |
08 abr 2024 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | - |
05 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
04 abr 2024 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | - |
03 abr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
02 abr 2024 | 0.4427 | 0.4427 | 0.4427 | 0.4427 | 0.4427 | - |
28 mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
27 mar 2024 | 0.4340 | 0.4345 | 0.4340 | 0.4345 | 0.4345 | - |
26 mar 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
25 mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
22 mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
21 mar 2024 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | - |
20 mar 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
19 mar 2024 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | - |
18 mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
15 mar 2024 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | - |
14 mar 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
13 mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
12 mar 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
11 mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
08 mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
07 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
06 mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
05 mar 2024 | 0.4565 | 0.4565 | 0.4565 | 0.4565 | 0.4565 | - |
04 mar 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
01 mar 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
29 feb 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
28 feb 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
27 feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
26 feb 2024 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | - |
23 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
22 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
21 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
20 feb 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
19 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
16 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
15 feb 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
14 feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
13 feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
12 feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
09 feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
08 feb 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
07 feb 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
06 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
05 feb 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
02 feb 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
01 feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
31 ene 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
30 ene 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
29 ene 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
26 ene 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
25 ene 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
24 ene 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
23 ene 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
22 ene 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
19 ene 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
18 ene 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
17 ene 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
16 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
15 ene 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
12 ene 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
11 ene 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
10 ene 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
09 ene 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
08 ene 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
05 ene 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 ene 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
03 ene 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
02 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
*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. |