Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 800 |
01 may 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 2,500 |
30 abr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
29 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,400 |
26 abr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
25 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
24 abr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 59,100 |
23 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 14,000 |
22 abr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 66,400 |
19 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
18 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 21,000 |
17 abr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,000,000 |
16 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
15 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
11 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
10 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
09 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,700 |
08 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
05 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
04 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,500 |
03 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
02 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
01 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 600 |
28 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
27 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
26 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,000 |
25 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
22 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
21 mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 25,100 |
20 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 100 |
19 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
18 mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 5,600 |
15 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,500 |
14 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
13 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 100,000 |
12 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
11 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
07 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 11,000 |
06 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
05 mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 8,400 |
04 mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 600 |
01 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
29 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
28 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 200 |
27 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
26 feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 600 |
23 feb 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 1,500 |
22 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
21 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 300 |
20 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
16 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
15 feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 6,700 |
14 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,100 |
13 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
12 feb 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 600 |
09 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
08 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 1,200 |
07 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 67,500 |
06 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
05 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
02 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
01 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
31 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 201,300 |
30 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
26 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 ene 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 13,300 |
23 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 300 |
22 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
19 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,100 |
18 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 191,200 |
17 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 200 |
16 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
12 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 100 |
11 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
09 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
08 ene 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 10,300 |
05 ene 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
04 ene 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 200 |
03 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
02 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
29 dic 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 138,600 |
28 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 14,100 |
27 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
26 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
22 dic 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 34,500 |
21 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 138,600 |
19 dic 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
18 dic 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
15 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,100 |
14 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
13 dic 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 2,400 |
12 dic 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 3,800 |
11 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,000 |
08 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
*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. |