Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 0.2840 | 0.2900 | 0.2840 | 0.2900 | 0.2900 | 10,350 |
29 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 900 |
26 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
25 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
24 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
23 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
22 abr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 8,014 |
19 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
18 abr 2024 | 0.2960 | 0.3360 | 0.2960 | 0.3360 | 0.3360 | 1,000 |
17 abr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
16 abr 2024 | 0.3200 | 0.3200 | 0.3160 | 0.3200 | 0.3200 | 26,000 |
15 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
12 abr 2024 | 0.3280 | 0.3500 | 0.3280 | 0.3500 | 0.3500 | 9,900 |
11 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
10 abr 2024 | 0.3280 | 0.3480 | 0.3280 | 0.3480 | 0.3480 | 12,750 |
09 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 |
05 abr 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3440 | 0.3440 | 15,500 |
04 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
03 abr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
02 abr 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 600 |
28 mar 2024 | 0.3360 | 0.3700 | 0.3360 | 0.3700 | 0.3700 | 2,000 |
27 mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
26 mar 2024 | 0.3460 | 0.3880 | 0.3460 | 0.3880 | 0.3880 | 200 |
25 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
22 mar 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 1,750 |
21 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
20 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
19 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
18 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
15 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
14 mar 2024 | 0.3380 | 0.3800 | 0.3380 | 0.3420 | 0.3420 | 7,572 |
14 mar 2024 | 235 Dividendo | |||||
13 mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -234.6440 | - |
12 mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
11 mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
08 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
07 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
06 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
05 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
04 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
01 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
29 feb 2024 | 0.3440 | 0.3620 | 0.3440 | 0.3620 | -238.5987 | 600 |
28 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
27 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
26 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -253.0992 | 600 |
23 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -225.4164 | - |
22 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
21 feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
20 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
19 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
16 feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -229.3711 | - |
15 feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
14 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
13 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -222.7800 | - |
12 feb 2024 | 0.3360 | 0.3580 | 0.3360 | 0.3580 | -235.9622 | 5,300 |
09 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
08 feb 2024 | 0.3340 | 0.3580 | 0.3340 | 0.3580 | -235.9622 | 1,000 |
07 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
06 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
05 feb 2024 | 0.3340 | 0.3420 | 0.3340 | 0.3420 | -225.4164 | 20,000 |
02 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -217.5071 | - |
01 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
31 ene 2024 | 0.3220 | 0.3480 | 0.3220 | 0.3480 | -229.3711 | 3,000 |
30 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
29 ene 2024 | 0.3200 | 0.3420 | 0.3200 | 0.3420 | -225.4164 | 3,040 |
26 ene 2024 | 0.3200 | 0.3380 | 0.3200 | 0.3360 | -221.4617 | 98 |
25 ene 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -203.0066 | - |
24 ene 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -204.3248 | - |
23 ene 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
22 ene 2024 | 0.3180 | 0.3500 | 0.3180 | 0.3500 | -230.6893 | 3,000 |
19 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
18 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
17 ene 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
16 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | 950 |
15 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
12 ene 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3400 | -224.0982 | 19,559 |
11 ene 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -209.5977 | - |
10 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
09 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
08 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | 11,043 |
05 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -217.5071 | 300 |
04 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
03 ene 2024 | 0.3100 | 0.3380 | 0.3100 | 0.3380 | -222.7800 | 581 |
02 ene 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
02 ene 2024 | 84 Dividendo | |||||
29 dic 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
28 dic 2023 | 0.3140 | 0.3380 | 0.3140 | 0.3380 | 59,374.4063 | 2,833 |
27 dic 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 55,509.8008 | - |
22 dic 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
21 dic 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
20 dic 2023 | 0.3120 | 0.3120 | 0.3080 | 0.3080 | 54,104.4883 | 7,500 |
19 dic 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 54,104.4883 | - |
18 dic 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
15 dic 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 54,104.4883 | - |
14 dic 2023 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 54,455.8164 | 10,000 |
13 dic 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 52,347.8516 | - |
12 dic 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 52,347.8516 | - |
11 dic 2023 | 0.3000 | 0.3340 | 0.3000 | 0.3340 | 58,671.7500 | 11,973 |
08 dic 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
*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. |