Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 0.4230 | 0.4800 | 0.4002 | 0.4774 | 0.4774 | 468,747 |
06 dic 2023 | 0.4014 | 0.4260 | 0.3922 | 0.4214 | 0.4214 | 329,390 |
05 dic 2023 | 0.3994 | 0.4024 | 0.3750 | 0.4022 | 0.4022 | 496,281 |
04 dic 2023 | 0.3962 | 0.3984 | 0.3706 | 0.3802 | 0.3802 | 116,804 |
01 dic 2023 | 0.3560 | 0.4278 | 0.3560 | 0.3980 | 0.3980 | 2,912,015 |
30 nov 2023 | 0.3462 | 0.3602 | 0.3110 | 0.3488 | 0.3488 | 149,289 |
29 nov 2023 | 0.2904 | 0.3402 | 0.2904 | 0.3324 | 0.3324 | 390,205 |
28 nov 2023 | 0.3202 | 0.3336 | 0.3000 | 0.3004 | 0.3004 | 183,921 |
27 nov 2023 | 0.3210 | 0.3300 | 0.2920 | 0.3160 | 0.3160 | 307,344 |
24 nov 2023 | 0.2902 | 0.3316 | 0.2860 | 0.3208 | 0.3208 | 495,618 |
23 nov 2023 | 0.2502 | 0.2998 | 0.2400 | 0.2924 | 0.2924 | 1,029,610 |
22 nov 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 1,811,729 |
21 nov 2023 | 0.3252 | 0.3260 | 0.2906 | 0.2972 | 0.2972 | 1,030,182 |
20 nov 2023 | 0.3660 | 0.3660 | 0.3156 | 0.3236 | 0.3236 | 1,125,969 |
17 nov 2023 | 0.3800 | 0.3800 | 0.3606 | 0.3614 | 0.3614 | 75,417 |
16 nov 2023 | 0.3838 | 0.3946 | 0.3598 | 0.3626 | 0.3626 | 1,551,369 |
15 nov 2023 | 0.4020 | 0.4100 | 0.3896 | 0.3900 | 0.3900 | 513,732 |
14 nov 2023 | 0.4000 | 0.4040 | 0.3970 | 0.4020 | 0.4020 | 141,405 |
13 nov 2023 | 0.4010 | 0.4148 | 0.3970 | 0.4000 | 0.4000 | 356,379 |
10 nov 2023 | 0.4010 | 0.4188 | 0.3798 | 0.4082 | 0.4082 | 309,435 |
09 nov 2023 | 0.4010 | 0.4174 | 0.4010 | 0.4012 | 0.4012 | 39,144 |
08 nov 2023 | 0.4004 | 0.4198 | 0.4002 | 0.4090 | 0.4090 | 231,735 |
07 nov 2023 | 0.4100 | 0.4122 | 0.4002 | 0.4010 | 0.4010 | 402,089 |
06 nov 2023 | 0.4050 | 0.4112 | 0.4020 | 0.4022 | 0.4022 | 85,598 |
03 nov 2023 | 0.4150 | 0.4310 | 0.4000 | 0.4002 | 0.4002 | 348,456 |
02 nov 2023 | 0.4140 | 0.4398 | 0.4140 | 0.4252 | 0.4252 | 342,853 |
01 nov 2023 | 0.4198 | 0.4200 | 0.4160 | 0.4160 | 0.4160 | 29,874 |
31 oct 2023 | 0.4348 | 0.4348 | 0.4122 | 0.4180 | 0.4180 | 84,678 |
30 oct 2023 | 0.4300 | 0.4398 | 0.4100 | 0.4182 | 0.4182 | 35,030 |
27 oct 2023 | 0.4198 | 0.4384 | 0.4198 | 0.4356 | 0.4356 | 8,139 |
26 oct 2023 | 0.4198 | 0.4600 | 0.4102 | 0.4322 | 0.4322 | 156,567 |
25 oct 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4252 | 0.4252 | 34,788 |
24 oct 2023 | 0.4300 | 0.4300 | 0.4220 | 0.4220 | 0.4220 | 6,105 |
23 oct 2023 | 0.4350 | 0.4500 | 0.4104 | 0.4392 | 0.4392 | 42,772 |
20 oct 2023 | 0.4500 | 0.4500 | 0.4160 | 0.4390 | 0.4390 | 96,963 |
19 oct 2023 | 0.4300 | 0.4466 | 0.4200 | 0.4336 | 0.4336 | 56,924 |
18 oct 2023 | 0.4600 | 0.4612 | 0.4302 | 0.4380 | 0.4380 | 75,235 |
17 oct 2023 | 0.4950 | 0.5460 | 0.4340 | 0.4476 | 0.4476 | 747,785 |
16 oct 2023 | 0.4500 | 0.4592 | 0.4484 | 0.4498 | 0.4498 | 33,342 |
13 oct 2023 | 0.4490 | 0.4500 | 0.4320 | 0.4498 | 0.4498 | 26,602 |
12 oct 2023 | 0.4434 | 0.4500 | 0.4240 | 0.4440 | 0.4440 | 179,025 |
11 oct 2023 | 0.4490 | 0.4490 | 0.4406 | 0.4406 | 0.4406 | 60,871 |
10 oct 2023 | 0.4412 | 0.4500 | 0.4354 | 0.4486 | 0.4486 | 180,509 |
09 oct 2023 | 0.4308 | 0.4500 | 0.4300 | 0.4318 | 0.4318 | 177,765 |
06 oct 2023 | 0.4514 | 0.4812 | 0.4200 | 0.4404 | 0.4404 | 299,415 |
05 oct 2023 | 0.4648 | 0.4650 | 0.4340 | 0.4650 | 0.4650 | 125,400 |
04 oct 2023 | 0.4480 | 0.4500 | 0.4402 | 0.4402 | 0.4402 | 60,293 |
03 oct 2023 | 0.4498 | 0.4696 | 0.4300 | 0.4394 | 0.4394 | 51,980 |
02 oct 2023 | 0.4984 | 0.4984 | 0.4470 | 0.4546 | 0.4546 | 72,450 |
29 sept 2023 | 0.4496 | 0.4880 | 0.4496 | 0.4860 | 0.4860 | - |
28 sept 2023 | 0.4598 | 0.4600 | 0.4398 | 0.4406 | 0.4406 | 19,830 |
27 sept 2023 | 0.4828 | 0.4840 | 0.4400 | 0.4438 | 0.4438 | 123,000 |
26 sept 2023 | 0.4876 | 0.5000 | 0.4778 | 0.4824 | 0.4824 | 116,912 |
25 sept 2023 | 0.4896 | 0.4994 | 0.4602 | 0.4816 | 0.4816 | 55,518 |
22 sept 2023 | 0.4900 | 0.4942 | 0.4764 | 0.4764 | 0.4764 | 71,086 |
21 sept 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4902 | 0.4902 | 106,087 |
20 sept 2023 | 0.4898 | 0.5075 | 0.4898 | 0.5025 | 0.5025 | 10,215 |
19 sept 2023 | 0.4924 | 0.5000 | 0.4900 | 0.4990 | 0.4990 | 76,237 |
18 sept 2023 | 0.4904 | 0.5095 | 0.4904 | 0.5000 | 0.5000 | 37,251 |
15 sept 2023 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 810,633 |
14 sept 2023 | 0.5000 | 0.5100 | 0.4906 | 0.5070 | 0.5070 | 165,386 |
13 sept 2023 | 0.5090 | 0.5090 | 0.4906 | 0.4982 | 0.4982 | 61,314 |
12 sept 2023 | 0.5100 | 0.5100 | 0.4924 | 0.4924 | 0.4924 | 152,238 |
11 sept 2023 | 0.5095 | 0.5150 | 0.4980 | 0.5100 | 0.5100 | 406,238 |
08 sept 2023 | 0.4980 | 0.5100 | 0.4970 | 0.5035 | 0.5035 | 254,928 |
07 sept 2023 | 0.4940 | 0.5100 | 0.4908 | 0.4910 | 0.4910 | 242,456 |
06 sept 2023 | 0.5075 | 0.5150 | 0.4942 | 0.4986 | 0.4986 | 119,220 |
05 sept 2023 | 0.5095 | 0.5150 | 0.5005 | 0.5005 | 0.5005 | 133,479 |
04 sept 2023 | 0.5145 | 0.5150 | 0.4960 | 0.4992 | 0.4992 | 47,548 |
01 sept 2023 | 0.5245 | 0.5245 | 0.4978 | 0.4978 | 0.4978 | 105,161 |
31 ago 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5115 | 0.5115 | 170,782 |
30 ago 2023 | 0.5430 | 0.5495 | 0.5000 | 0.5045 | 0.5045 | 269,503 |
29 ago 2023 | 0.6010 | 0.6230 | 0.5005 | 0.5435 | 0.5435 | 722,621 |
28 ago 2023 | 0.5425 | 0.6670 | 0.5425 | 0.6365 | 0.6365 | 528,668 |
25 ago 2023 | 0.5560 | 0.5590 | 0.5430 | 0.5430 | 0.5430 | 123,877 |
24 ago 2023 | 0.5650 | 0.5775 | 0.5480 | 0.5580 | 0.5580 | 49,558 |
23 ago 2023 | 0.5660 | 0.5775 | 0.5615 | 0.5635 | 0.5635 | 44,321 |
22 ago 2023 | 0.5755 | 0.5820 | 0.5545 | 0.5545 | 0.5545 | 58,977 |
21 ago 2023 | 0.5795 | 0.5795 | 0.5530 | 0.5695 | 0.5695 | 78,568 |
18 ago 2023 | 0.5655 | 0.5820 | 0.5465 | 0.5580 | 0.5580 | 87,078 |
17 ago 2023 | 0.5575 | 0.5845 | 0.5550 | 0.5680 | 0.5680 | 137,898 |
16 ago 2023 | 0.5630 | 0.5885 | 0.5395 | 0.5615 | 0.5615 | 254,913 |
15 ago 2023 | 0.6225 | 0.6225 | 0.5520 | 0.5665 | 0.5665 | 187,422 |
14 ago 2023 | 0.6190 | 0.6190 | 0.5865 | 0.6040 | 0.6040 | 146,911 |
11 ago 2023 | 0.5920 | 0.6160 | 0.5900 | 0.6010 | 0.6010 | 233,875 |
10 ago 2023 | 0.5555 | 0.6130 | 0.5555 | 0.6050 | 0.6050 | 351,143 |
09 ago 2023 | 0.5830 | 0.5850 | 0.5555 | 0.5840 | 0.5840 | 255,159 |
08 ago 2023 | 0.5610 | 0.6200 | 0.5600 | 0.5825 | 0.5825 | - |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 0.5700 | 0.6195 | 0.5680 | 0.6185 | 0.6185 | 213,090 |
03 ago 2023 | 0.6300 | 0.6300 | 0.5735 | 0.5795 | 0.5795 | 484,995 |
02 ago 2023 | 0.6390 | 0.6390 | 0.6075 | 0.6090 | 0.6090 | 148,541 |
01 ago 2023 | 0.6890 | 0.6890 | 0.6295 | 0.6395 | 0.6395 | 384,121 |
31 jul 2023 | 0.6635 | 0.6885 | 0.6375 | 0.6710 | 0.6710 | 405,533 |
28 jul 2023 | 0.7195 | 0.7195 | 0.6500 | 0.6690 | 0.6690 | 167,543 |
27 jul 2023 | 0.7300 | 0.7350 | 0.6585 | 0.6700 | 0.6700 | 345,493 |
26 jul 2023 | 0.7195 | 0.7455 | 0.6930 | 0.7290 | 0.7290 | 173,364 |
25 jul 2023 | 0.7000 | 0.7225 | 0.6730 | 0.7090 | 0.7090 | 193,979 |
24 jul 2023 | 0.7165 | 0.7400 | 0.6900 | 0.6910 | 0.6910 | 228,698 |
21 jul 2023 | 0.6995 | 0.7100 | 0.6970 | 0.6995 | 0.6995 | 248,181 |
*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. |