Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 0.4672 | 0.4672 | 0.4672 | 0.4672 | 0.4672 | 16,437 |
12 jun 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 9,800 |
11 jun 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 5,000 |
10 jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,300 |
07 jun 2024 | 0.4870 | 0.4870 | 0.4760 | 0.4760 | 0.4760 | 51,000 |
06 jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,500 |
05 jun 2024 | 0.4830 | 0.4830 | 0.4790 | 0.4800 | 0.4800 | 20,000 |
04 jun 2024 | 0.5000 | 0.5000 | 0.4980 | 0.4990 | 0.4990 | 5,900 |
03 jun 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
31 may 2024 | 0.5000 | 0.5070 | 0.5000 | 0.5030 | 0.5030 | 53,900 |
30 may 2024 | 0.5100 | 0.5100 | 0.5040 | 0.5040 | 0.5040 | 3,800 |
29 may 2024 | 0.5140 | 0.5140 | 0.5120 | 0.5120 | 0.5120 | 5,700 |
28 may 2024 | 0.5100 | 0.5160 | 0.5090 | 0.5160 | 0.5160 | 27,000 |
24 may 2024 | 0.5040 | 0.5060 | 0.5010 | 0.5010 | 0.5010 | 1,900 |
23 may 2024 | 0.5200 | 0.5400 | 0.5110 | 0.5110 | 0.5110 | 9,900 |
22 may 2024 | 0.5220 | 0.5220 | 0.5100 | 0.5100 | 0.5100 | 11,700 |
21 may 2024 | 0.5200 | 0.5360 | 0.5200 | 0.5260 | 0.5260 | 4,300 |
20 may 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 12,500 |
17 may 2024 | 0.5050 | 0.5050 | 0.4940 | 0.5050 | 0.5050 | 7,300 |
16 may 2024 | 0.4930 | 0.5080 | 0.4930 | 0.5080 | 0.5080 | 15,800 |
15 may 2024 | 0.5060 | 0.5060 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
14 may 2024 | 0.4950 | 0.5140 | 0.4950 | 0.5140 | 0.5140 | 48,200 |
13 may 2024 | 0.4740 | 0.4740 | 0.4610 | 0.4700 | 0.4700 | 137,500 |
10 may 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 1,000 |
09 may 2024 | 0.4620 | 0.4710 | 0.4620 | 0.4710 | 0.4710 | 700 |
08 may 2024 | 0.4760 | 0.4760 | 0.4710 | 0.4710 | 0.4710 | 3,400 |
07 may 2024 | 0.4560 | 0.4680 | 0.4560 | 0.4680 | 0.4680 | 2,200 |
06 may 2024 | 0.4600 | 0.4760 | 0.4600 | 0.4760 | 0.4760 | 53,200 |
03 may 2024 | 0.4520 | 0.4530 | 0.4520 | 0.4530 | 0.4530 | 3,800 |
02 may 2024 | 0.4600 | 0.4620 | 0.4500 | 0.4620 | 0.4620 | 6,200 |
01 may 2024 | 0.4480 | 0.4550 | 0.4480 | 0.4550 | 0.4550 | 14,600 |
30 abr 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 2,000 |
29 abr 2024 | 0.4580 | 0.4800 | 0.4580 | 0.4680 | 0.4680 | 196,400 |
26 abr 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 2,200 |
25 abr 2024 | 0.4500 | 0.4500 | 0.4480 | 0.4480 | 0.4480 | 8,800 |
24 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 1,000 |
23 abr 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 1,200 |
22 abr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
19 abr 2024 | 0.4310 | 0.4330 | 0.4250 | 0.4250 | 0.4250 | 22,900 |
18 abr 2024 | 0.4330 | 0.4340 | 0.4330 | 0.4340 | 0.4340 | 1,300 |
17 abr 2024 | 0.4170 | 0.4310 | 0.4170 | 0.4310 | 0.4310 | 8,200 |
16 abr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 700 |
15 abr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 700 |
12 abr 2024 | 0.4510 | 0.4530 | 0.4510 | 0.4530 | 0.4530 | 4,400 |
11 abr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 1,000 |
10 abr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
09 abr 2024 | 0.4480 | 0.4540 | 0.4480 | 0.4540 | 0.4540 | 3,200 |
08 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 5,400 |
05 abr 2024 | 0.4470 | 0.4480 | 0.4400 | 0.4400 | 0.4400 | 78,700 |
04 abr 2024 | 0.4510 | 0.4560 | 0.4480 | 0.4540 | 0.4540 | 5,700 |
03 abr 2024 | 0.4220 | 0.4490 | 0.4220 | 0.4480 | 0.4480 | 41,700 |
02 abr 2024 | 0.4540 | 0.4540 | 0.4400 | 0.4450 | 0.4450 | 111,600 |
01 abr 2024 | 0.4650 | 0.4650 | 0.4540 | 0.4590 | 0.4590 | 18,100 |
28 mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 7,600 |
27 mar 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
26 mar 2024 | 0.4500 | 0.4530 | 0.4500 | 0.4530 | 0.4530 | 1,200 |
25 mar 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 4,900 |
22 mar 2024 | 0.4540 | 0.4590 | 0.4500 | 0.4590 | 0.4590 | 46,700 |
21 mar 2024 | 0.4430 | 0.4590 | 0.4430 | 0.4560 | 0.4560 | 14,100 |
20 mar 2024 | 0.4420 | 0.4570 | 0.4420 | 0.4570 | 0.4570 | 12,100 |
19 mar 2024 | 0.4340 | 0.4410 | 0.4340 | 0.4400 | 0.4400 | 23,600 |
18 mar 2024 | 0.4310 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | 1,000 |
15 mar 2024 | 0.4330 | 0.4410 | 0.4300 | 0.4410 | 0.4410 | 21,600 |
14 mar 2024 | 0.4480 | 0.4480 | 0.4250 | 0.4250 | 0.4250 | 134,600 |
13 mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 26,400 |
12 mar 2024 | 0.4590 | 0.4590 | 0.4480 | 0.4490 | 0.4490 | 57,100 |
11 mar 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4480 | 0.4480 | 26,800 |
08 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
07 mar 2024 | 0.4450 | 0.4450 | 0.4430 | 0.4430 | 0.4430 | 7,100 |
06 mar 2024 | 0.4510 | 0.4570 | 0.4480 | 0.4570 | 0.4570 | 14,200 |
05 mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 1,500 |
04 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
01 mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
29 feb 2024 | 0.4500 | 0.4520 | 0.4500 | 0.4520 | 0.4520 | 3,300 |
28 feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 800 |
27 feb 2024 | 0.4470 | 0.4470 | 0.4410 | 0.4470 | 0.4470 | 3,800 |
26 feb 2024 | 0.4550 | 0.4590 | 0.4520 | 0.4560 | 0.4560 | 15,000 |
23 feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 4,600 |
22 feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
21 feb 2024 | 0.4750 | 0.4750 | 0.4670 | 0.4670 | 0.4670 | 23,100 |
20 feb 2024 | 0.4770 | 0.5030 | 0.4770 | 0.4790 | 0.4790 | 17,900 |
16 feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 2,000 |
15 feb 2024 | 0.4400 | 0.4420 | 0.4390 | 0.4390 | 0.4390 | 17,100 |
14 feb 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 1,200 |
13 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,000 |
12 feb 2024 | 0.4290 | 0.4550 | 0.4290 | 0.4460 | 0.4460 | 10,800 |
09 feb 2024 | 0.4880 | 0.4880 | 0.4570 | 0.4640 | 0.4640 | 4,300 |
08 feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
07 feb 2024 | 0.4710 | 0.4710 | 0.4660 | 0.4670 | 0.4670 | 37,000 |
06 feb 2024 | 0.4680 | 0.4920 | 0.4680 | 0.4920 | 0.4920 | 28,300 |
05 feb 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4740 | 0.4740 | 12,100 |
02 feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,600 |
01 feb 2024 | 0.5070 | 0.5070 | 0.5010 | 0.5010 | 0.5010 | 9,000 |
31 ene 2024 | 0.5170 | 0.5290 | 0.5170 | 0.5290 | 0.5290 | 5,200 |
30 ene 2024 | 0.4650 | 0.4830 | 0.4650 | 0.4830 | 0.4830 | 5,900 |
29 ene 2024 | 0.5100 | 0.5100 | 0.5030 | 0.5030 | 0.5030 | 9,700 |
26 ene 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 20,700 |
25 ene 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 92,000 |
24 ene 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 61,200 |
23 ene 2024 | 0.4650 | 0.4650 | 0.4410 | 0.4450 | 0.4450 | 152,800 |
*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. |