Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 0.5200 | 0.5200 | 0.5140 | 0.5140 | 0.5140 | 16,500 |
26 sept 2024 | 0.5020 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | 27,000 |
25 sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
24 sept 2024 | 0.5100 | 0.5100 | 0.4640 | 0.4800 | 0.4800 | 22,800 |
23 sept 2024 | 0.4900 | 0.5040 | 0.4800 | 0.4910 | 0.4910 | 43,700 |
20 sept 2024 | 0.4620 | 0.4840 | 0.4610 | 0.4840 | 0.4840 | 33,600 |
19 sept 2024 | 0.4100 | 0.4620 | 0.4010 | 0.4300 | 0.4300 | 77,100 |
18 sept 2024 | 0.3890 | 0.4110 | 0.3890 | 0.4110 | 0.4110 | 17,900 |
17 sept 2024 | 0.3950 | 0.4110 | 0.3820 | 0.4110 | 0.4110 | 13,900 |
16 sept 2024 | 0.4150 | 0.4290 | 0.3920 | 0.4090 | 0.4090 | 44,700 |
13 sept 2024 | 0.4030 | 0.4380 | 0.3810 | 0.4240 | 0.4240 | 401,000 |
12 sept 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 300 |
11 sept 2024 | 0.3570 | 0.3700 | 0.3350 | 0.3360 | 0.3360 | 97,500 |
10 sept 2024 | 0.3370 | 0.3680 | 0.3170 | 0.3380 | 0.3380 | 42,600 |
09 sept 2024 | 0.3400 | 0.3610 | 0.3340 | 0.3610 | 0.3610 | 25,000 |
06 sept 2024 | 0.3410 | 0.3460 | 0.3410 | 0.3460 | 0.3460 | 5,000 |
05 sept 2024 | 0.3430 | 0.3430 | 0.3400 | 0.3400 | 0.3400 | 2,500 |
04 sept 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 3,300 |
03 sept 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
30 ago 2024 | 0.3840 | 0.3840 | 0.3540 | 0.3770 | 0.3770 | 32,100 |
29 ago 2024 | 0.3530 | 0.3530 | 0.3370 | 0.3470 | 0.3470 | 4,200 |
28 ago 2024 | 0.3880 | 0.3880 | 0.3350 | 0.3520 | 0.3520 | 23,500 |
27 ago 2024 | 0.3580 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | 16,000 |
26 ago 2024 | 0.3600 | 0.3600 | 0.3560 | 0.3560 | 0.3560 | 24,200 |
23 ago 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 13,600 |
22 ago 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
21 ago 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
20 ago 2024 | 0.3720 | 0.3720 | 0.2940 | 0.3570 | 0.3570 | 55,300 |
19 ago 2024 | 0.3300 | 0.3530 | 0.3230 | 0.3530 | 0.3530 | 69,800 |
16 ago 2024 | 0.3050 | 0.3500 | 0.3050 | 0.3500 | 0.3500 | 40,000 |
15 ago 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 200 |
14 ago 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
13 ago 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
12 ago 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 5,000 |
09 ago 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3280 | 0.3280 | 9,100 |
08 ago 2024 | 0.3400 | 0.3410 | 0.3400 | 0.3410 | 0.3410 | 35,000 |
07 ago 2024 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 0.3480 | 65,000 |
06 ago 2024 | 0.3540 | 0.3630 | 0.3400 | 0.3400 | 0.3400 | 7,400 |
05 ago 2024 | 0.3770 | 0.3860 | 0.3130 | 0.3860 | 0.3860 | 5,400 |
02 ago 2024 | 0.3370 | 0.3700 | 0.3370 | 0.3700 | 0.3700 | 115,800 |
01 ago 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
31 jul 2024 | 0.3640 | 0.3700 | 0.3640 | 0.3650 | 0.3650 | 77,600 |
30 jul 2024 | 0.3400 | 0.3520 | 0.3400 | 0.3450 | 0.3450 | 14,600 |
29 jul 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
26 jul 2024 | 0.3410 | 0.3430 | 0.3410 | 0.3430 | 0.3430 | 500 |
25 jul 2024 | 0.3280 | 0.3530 | 0.3270 | 0.3440 | 0.3440 | 54,100 |
24 jul 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,500 |
23 jul 2024 | 0.3410 | 0.3410 | 0.3320 | 0.3400 | 0.3400 | 12,500 |
22 jul 2024 | 0.3500 | 0.3580 | 0.3500 | 0.3580 | 0.3580 | 5,800 |
19 jul 2024 | 0.3390 | 0.3480 | 0.3390 | 0.3480 | 0.3480 | 11,000 |
18 jul 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 7,400 |
17 jul 2024 | 0.3700 | 0.3700 | 0.3460 | 0.3470 | 0.3470 | 8,300 |
16 jul 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
15 jul 2024 | 0.3800 | 0.3800 | 0.3770 | 0.3770 | 0.3770 | 4,000 |
12 jul 2024 | 0.3820 | 0.3820 | 0.3680 | 0.3680 | 0.3680 | 15,700 |
11 jul 2024 | 0.4020 | 0.4200 | 0.3960 | 0.3960 | 0.3960 | 37,800 |
10 jul 2024 | 0.3820 | 0.3990 | 0.3820 | 0.3900 | 0.3900 | 23,400 |
09 jul 2024 | 0.3510 | 0.3900 | 0.3510 | 0.3880 | 0.3880 | 5,300 |
08 jul 2024 | 0.3250 | 0.3680 | 0.3250 | 0.3450 | 0.3450 | 6,000 |
05 jul 2024 | 0.3660 | 0.3690 | 0.3660 | 0.3690 | 0.3690 | 13,200 |
03 jul 2024 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 0.3680 | 17,300 |
02 jul 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
01 jul 2024 | 0.3400 | 0.3630 | 0.3400 | 0.3630 | 0.3630 | 13,700 |
28 jun 2024 | 0.3610 | 0.3610 | 0.3600 | 0.3600 | 0.3600 | 21,500 |
27 jun 2024 | 0.3610 | 0.3700 | 0.3610 | 0.3610 | 0.3610 | 21,100 |
26 jun 2024 | 0.3800 | 0.3800 | 0.3710 | 0.3710 | 0.3710 | 20,600 |
25 jun 2024 | 0.3760 | 0.4280 | 0.3660 | 0.3660 | 0.3660 | 68,000 |
24 jun 2024 | 0.3800 | 0.4310 | 0.3800 | 0.4310 | 0.4310 | 87,000 |
21 jun 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 2,000 |
20 jun 2024 | 0.3700 | 0.4080 | 0.3700 | 0.4080 | 0.4080 | 78,200 |
18 jun 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 17,500 |
17 jun 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 22,500 |
14 jun 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 31,100 |
13 jun 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 30,500 |
12 jun 2024 | 0.4020 | 0.4020 | 0.3750 | 0.3750 | 0.3750 | 20,700 |
11 jun 2024 | 0.3890 | 0.4210 | 0.3890 | 0.4210 | 0.4210 | 31,100 |
10 jun 2024 | 0.4260 | 0.4750 | 0.4260 | 0.4300 | 0.4300 | 11,500 |
07 jun 2024 | 0.4070 | 0.4310 | 0.3800 | 0.3800 | 0.3800 | 6,200 |
06 jun 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 100 |
05 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
04 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 |
03 jun 2024 | 0.4630 | 0.4630 | 0.4340 | 0.4600 | 0.4600 | 3,200 |
31 may 2024 | 0.4200 | 0.4430 | 0.3890 | 0.4430 | 0.4430 | 15,900 |
30 may 2024 | 0.3750 | 0.4100 | 0.3750 | 0.4100 | 0.4100 | 3,100 |
29 may 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,000 |
28 may 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 100 |
24 may 2024 | 0.4190 | 0.4210 | 0.4190 | 0.4210 | 0.4210 | 20,000 |
23 may 2024 | 0.3820 | 0.5130 | 0.3820 | 0.4020 | 0.4020 | 583,600 |
22 may 2024 | 0.3860 | 0.3860 | 0.3750 | 0.3800 | 0.3800 | 6,800 |
21 may 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 2,000 |
20 may 2024 | 0.4000 | 0.4020 | 0.3880 | 0.4020 | 0.4020 | 46,500 |
17 may 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
16 may 2024 | 0.4080 | 0.4080 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
15 may 2024 | 0.4100 | 0.4230 | 0.3970 | 0.3970 | 0.3970 | 61,800 |
14 may 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
13 may 2024 | 0.3850 | 0.4030 | 0.3800 | 0.3800 | 0.3800 | 29,600 |
10 may 2024 | 0.4280 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 29,400 |
09 may 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
08 may 2024 | 0.4490 | 0.4490 | 0.4100 | 0.4220 | 0.4220 | 29,600 |
07 may 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
*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. |