Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 300 |
27 jun 2024 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 250 |
26 jun 2024 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 260 |
25 jun 2024 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 100 |
24 jun 2024 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | - |
21 jun 2024 | 0.2361 | 0.2511 | 0.1517 | 0.2262 | 0.2262 | 19,858 |
20 jun 2024 | 0.2377 | 0.2377 | 0.2377 | 0.2377 | 0.2377 | - |
18 jun 2024 | 0.2606 | 0.2606 | 0.2377 | 0.2377 | 0.2377 | 700 |
17 jun 2024 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | - |
14 jun 2024 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 500 |
13 jun 2024 | 0.2441 | 0.2441 | 0.2441 | 0.2441 | 0.2441 | - |
12 jun 2024 | 0.2441 | 0.2441 | 0.2441 | 0.2441 | 0.2441 | 100 |
11 jun 2024 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | - |
10 jun 2024 | 0.2184 | 0.2458 | 0.2184 | 0.2458 | 0.2458 | 352 |
07 jun 2024 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 104 |
06 jun 2024 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | - |
05 jun 2024 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | - |
04 jun 2024 | 0.1285 | 0.2752 | 0.1285 | 0.2752 | 0.2752 | 4,750 |
03 jun 2024 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | - |
31 may 2024 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 200 |
30 may 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | - |
29 may 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 150 |
28 may 2024 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 710 |
24 may 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | - |
23 may 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 8,000 |
22 may 2024 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | - |
21 may 2024 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | - |
20 may 2024 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 107 |
17 may 2024 | 0.2716 | 0.2716 | 0.2716 | 0.2716 | 0.2716 | 500 |
16 may 2024 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | - |
15 may 2024 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | - |
14 may 2024 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | - |
13 may 2024 | 0.2739 | 0.2962 | 0.2739 | 0.2962 | 0.2962 | 599 |
10 may 2024 | 0.2661 | 0.2661 | 0.2661 | 0.2661 | 0.2661 | - |
09 may 2024 | 0.2661 | 0.2661 | 0.2661 | 0.2661 | 0.2661 | 500 |
08 may 2024 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 100 |
07 may 2024 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 280 |
06 may 2024 | 0.2817 | 0.3000 | 0.2817 | 0.3000 | 0.3000 | 2,930 |
03 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
01 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
30 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
25 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
24 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
22 abr 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
19 abr 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
18 abr 2024 | 0.3095 | 0.3095 | 0.3040 | 0.3040 | 0.3040 | 5,100 |
17 abr 2024 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | - |
16 abr 2024 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | - |
15 abr 2024 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 1,000 |
12 abr 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 492 |
11 abr 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | - |
10 abr 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | - |
09 abr 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | - |
08 abr 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 550 |
05 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
04 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
03 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
02 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
01 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
28 mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
27 mar 2024 | 0.4019 | 0.4019 | 0.3580 | 0.3580 | 0.3580 | 1,100 |
26 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,030 |
25 mar 2024 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | - |
22 mar 2024 | 0.3508 | 0.3986 | 0.3508 | 0.3986 | 0.3986 | 350 |
21 mar 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 145 |
20 mar 2024 | 0.4131 | 0.4131 | 0.3910 | 0.3910 | 0.3910 | 324 |
19 mar 2024 | 0.4062 | 0.4062 | 0.3408 | 0.3823 | 0.3823 | 3,500 |
18 mar 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | - |
15 mar 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | - |
14 mar 2024 | 0.4155 | 0.4264 | 0.4155 | 0.4264 | 0.4264 | 2,525 |
13 mar 2024 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | - |
12 mar 2024 | 0.4313 | 0.4383 | 0.4313 | 0.4383 | 0.4383 | 2,510 |
11 mar 2024 | 0.4443 | 0.4457 | 0.4443 | 0.4457 | 0.4457 | 1,018 |
08 mar 2024 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | - |
07 mar 2024 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | - |
06 mar 2024 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | - |
05 mar 2024 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 709 |
04 mar 2024 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | 100 |
01 mar 2024 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | 100 |
29 feb 2024 | 0.4541 | 0.4541 | 0.4541 | 0.4541 | 0.4541 | - |
28 feb 2024 | 0.4897 | 0.4897 | 0.4541 | 0.4541 | 0.4541 | 761 |
27 feb 2024 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 460 |
26 feb 2024 | 0.4282 | 0.4527 | 0.4282 | 0.4527 | 0.4527 | 552 |
23 feb 2024 | 0.4478 | 0.4478 | 0.4254 | 0.4462 | 0.4462 | 1,200 |
22 feb 2024 | 0.4880 | 0.4880 | 0.4333 | 0.4333 | 0.4333 | 5,690 |
21 feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
20 feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 155 |
16 feb 2024 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | - |
15 feb 2024 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | - |
14 feb 2024 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | - |
13 feb 2024 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | - |
12 feb 2024 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | - |
09 feb 2024 | 0.5005 | 0.5017 | 0.5005 | 0.5017 | 0.5017 | 402 |
08 feb 2024 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | 500 |
07 feb 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 500 |
06 feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
*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. |