Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 13,549,762 |
06 may 2024 | 0.2500 | 0.2950 | 0.2450 | 0.2700 | 0.2700 | 27,265,269 |
03 may 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 9,583,510 |
02 may 2024 | 0.2850 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 26,606,899 |
01 may 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 3,750,667 |
30 abr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,777,628 |
29 abr 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 10,316,259 |
26 abr 2024 | 0.3100 | 0.3150 | 0.3025 | 0.3050 | 0.3050 | 3,716,416 |
24 abr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,115,249 |
23 abr 2024 | 0.3300 | 0.3350 | 0.3175 | 0.3200 | 0.3200 | 3,511,237 |
22 abr 2024 | 0.2950 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 4,648,861 |
19 abr 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 9,764,306 |
18 abr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 3,017,586 |
17 abr 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 3,560,483 |
16 abr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 6,173,979 |
15 abr 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 7,550,317 |
12 abr 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,931,232 |
11 abr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 5,962,644 |
10 abr 2024 | 0.3600 | 0.3750 | 0.3525 | 0.3550 | 0.3550 | 10,253,160 |
09 abr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 5,483,344 |
08 abr 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 6,110,179 |
05 abr 2024 | 0.3450 | 0.3550 | 0.3375 | 0.3500 | 0.3500 | 8,715,276 |
04 abr 2024 | 0.3650 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 10,498,606 |
03 abr 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 14,534,058 |
02 abr 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 11,297,025 |
28 mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 3,347,581 |
27 mar 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 9,206,738 |
26 mar 2024 | 0.3300 | 0.3450 | 0.3275 | 0.3300 | 0.3300 | 4,389,231 |
25 mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 5,309,806 |
22 mar 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 10,617,581 |
21 mar 2024 | 0.3050 | 0.3550 | 0.3050 | 0.3500 | 0.3500 | 16,818,952 |
20 mar 2024 | 0.3400 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 16,920,257 |
19 mar 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,409,119 |
18 mar 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 6,079,242 |
15 mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 7,776,874 |
14 mar 2024 | 0.3750 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 10,584,440 |
13 mar 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 9,039,290 |
12 mar 2024 | 0.3650 | 0.3800 | 0.3400 | 0.3750 | 0.3750 | 26,740,046 |
11 mar 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 10,051,902 |
08 mar 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 14,393,629 |
07 mar 2024 | 0.4050 | 0.4200 | 0.3925 | 0.4050 | 0.4050 | 18,356,371 |
06 mar 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 11,827,377 |
05 mar 2024 | 0.4350 | 0.4400 | 0.3950 | 0.4100 | 0.4100 | 19,477,872 |
04 mar 2024 | 0.3950 | 0.4500 | 0.3950 | 0.4350 | 0.4350 | 35,533,901 |
01 mar 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 18,992,738 |
29 feb 2024 | 0.3800 | 0.3950 | 0.3400 | 0.3850 | 0.3850 | 23,860,862 |
28 feb 2024 | 0.3200 | 0.4050 | 0.3150 | 0.3800 | 0.3800 | 53,480,011 |
27 feb 2024 | 0.4250 | 0.4350 | 0.3200 | 0.3200 | 0.3200 | 55,876,425 |
26 feb 2024 | 0.5000 | 0.5150 | 0.4600 | 0.4900 | 0.4900 | 32,486,645 |
23 feb 2024 | 0.4800 | 0.5350 | 0.4550 | 0.4900 | 0.4900 | 78,672,628 |
22 feb 2024 | 0.3500 | 0.4400 | 0.3500 | 0.4300 | 0.4300 | 42,513,174 |
21 feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 11,142,829 |
20 feb 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 25,592,169 |
19 feb 2024 | 0.3750 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 46,438,080 |
16 feb 2024 | 0.2850 | 0.3600 | 0.2850 | 0.3600 | 0.3600 | 46,737,971 |
15 feb 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 14,421,087 |
14 feb 2024 | 0.2400 | 0.3050 | 0.2350 | 0.2750 | 0.2750 | 30,920,376 |
13 feb 2024 | 0.2850 | 0.3300 | 0.2400 | 0.2550 | 0.2550 | 64,781,658 |
12 feb 2024 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 0.2600 | 27,775,674 |
09 feb 2024 | 0.2000 | 0.2450 | 0.2000 | 0.2250 | 0.2250 | 19,386,070 |
08 feb 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 5,528,104 |
07 feb 2024 | 0.2050 | 0.2200 | 0.1950 | 0.2050 | 0.2050 | 10,447,980 |
06 feb 2024 | 0.1700 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 14,723,611 |
05 feb 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 1,952,464 |
02 feb 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 3,071,119 |
01 feb 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 1,694,990 |
31 ene 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 2,424,042 |
30 ene 2024 | 0.1600 | 0.1675 | 0.1575 | 0.1600 | 0.1600 | 4,405,336 |
29 ene 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 3,129,967 |
25 ene 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 2,977,953 |
24 ene 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 2,407,953 |
23 ene 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 4,260,062 |
22 ene 2024 | 0.1550 | 0.1600 | 0.1525 | 0.1600 | 0.1600 | 3,210,315 |
19 ene 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 2,034,104 |
18 ene 2024 | 0.1600 | 0.1625 | 0.1500 | 0.1550 | 0.1550 | 7,185,363 |
17 ene 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,107,354 |
16 ene 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 1,870,896 |
15 ene 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1700 | 0.1700 | 712,490 |
12 ene 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 1,053,456 |
11 ene 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 2,819,237 |
10 ene 2024 | 0.1700 | 0.1775 | 0.1675 | 0.1700 | 0.1700 | 5,036,739 |
09 ene 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 3,255,356 |
08 ene 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 5,477,528 |
05 ene 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 4,382,557 |
04 ene 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 7,797,316 |
03 ene 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 5,877,885 |
02 ene 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1800 | 2,887,263 |
29 dic 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 5,881,186 |
28 dic 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 5,368,935 |
27 dic 2023 | 0.1800 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 7,954,209 |
22 dic 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 11,346,335 |
21 dic 2023 | 0.1800 | 0.1825 | 0.1750 | 0.1750 | 0.1750 | 3,797,265 |
20 dic 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 6,014,474 |
19 dic 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 4,251,096 |
18 dic 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 2,099,259 |
15 dic 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1850 | 0.1850 | 11,012,515 |
14 dic 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 4,451,803 |
13 dic 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 5,709,032 |
12 dic 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 12,155,069 |
11 dic 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 4,682,987 |
*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. |