Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | - |
03 jul 2024 | 0.6028 | 0.6028 | 0.6028 | 0.6066 | 0.6066 | - |
02 jul 2024 | 0.5940 | 0.5982 | 0.5940 | 0.5982 | 0.5982 | - |
01 jul 2024 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | - |
28 jun 2024 | 0.5918 | 0.5918 | 0.5902 | 0.5902 | 0.5902 | - |
27 jun 2024 | 0.5586 | 0.5632 | 0.5586 | 0.5632 | 0.5632 | - |
26 jun 2024 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | - |
25 jun 2024 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | - |
24 jun 2024 | 0.5376 | 0.5402 | 0.5376 | 0.5402 | 0.5402 | 5,000 |
21 jun 2024 | 0.5472 | 0.5496 | 0.5472 | 0.5496 | 0.5496 | - |
20 jun 2024 | 0.5508 | 0.5534 | 0.5500 | 0.5500 | 0.5500 | 32,000 |
20 jun 2024 | 0.219571 Dividendo | |||||
19 jun 2024 | 0.5738 | 0.5752 | 0.5738 | 0.5752 | 0.3556 | - |
18 jun 2024 | 0.5616 | 0.5748 | 0.5616 | 0.5748 | 0.3554 | - |
17 jun 2024 | 0.5444 | 0.5462 | 0.5444 | 0.5462 | 0.3377 | - |
14 jun 2024 | 0.5532 | 0.5580 | 0.5532 | 0.5580 | 0.3450 | - |
13 jun 2024 | 0.5518 | 0.5598 | 0.5518 | 0.5598 | 0.3461 | - |
12 jun 2024 | 0.5536 | 0.5562 | 0.5536 | 0.5562 | 0.3439 | - |
11 jun 2024 | 0.5570 | 0.5622 | 0.5570 | 0.5622 | 0.3476 | - |
10 jun 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.3587 | - |
07 jun 2024 | 0.5794 | 0.5802 | 0.5794 | 0.5802 | 0.3587 | - |
06 jun 2024 | 0.5692 | 0.5822 | 0.5692 | 0.5822 | 0.3600 | - |
05 jun 2024 | 0.5490 | 0.5630 | 0.5490 | 0.5630 | 0.3481 | 3,000 |
04 jun 2024 | 0.5596 | 0.5642 | 0.5596 | 0.5642 | 0.3488 | - |
03 jun 2024 | 0.5578 | 0.5642 | 0.5578 | 0.5642 | 0.3488 | - |
31 may 2024 | 0.5466 | 0.5482 | 0.5466 | 0.5482 | 0.3389 | - |
30 may 2024 | 0.5530 | 0.5602 | 0.5530 | 0.5602 | 0.3464 | - |
29 may 2024 | 0.5538 | 0.5602 | 0.5538 | 0.5602 | 0.3464 | 20,000 |
28 may 2024 | 0.5608 | 0.5676 | 0.5608 | 0.5676 | 0.3509 | - |
27 may 2024 | 0.5608 | 0.5622 | 0.5608 | 0.5622 | 0.3476 | - |
24 may 2024 | 0.5468 | 0.5468 | 0.5462 | 0.5462 | 0.3377 | - |
23 may 2024 | 0.5482 | 0.5522 | 0.5482 | 0.5522 | 0.3414 | - |
22 may 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3462 | - |
21 may 2024 | 0.5574 | 0.5622 | 0.5574 | 0.5622 | 0.3476 | - |
20 may 2024 | 0.5612 | 0.5612 | 0.5612 | 0.5612 | 0.3470 | - |
17 may 2024 | 0.5602 | 0.5662 | 0.5602 | 0.5662 | 0.3501 | - |
16 may 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.3481 | - |
15 may 2024 | 0.5742 | 0.5746 | 0.5742 | 0.5746 | 0.3553 | - |
14 may 2024 | 0.5736 | 0.5766 | 0.5736 | 0.5766 | 0.3565 | - |
13 may 2024 | 0.5808 | 0.5848 | 0.5808 | 0.5848 | 0.3616 | - |
10 may 2024 | 0.5398 | 0.5402 | 0.5398 | 0.5402 | 0.3340 | - |
09 may 2024 | 0.5226 | 0.5226 | 0.5226 | 0.5226 | 0.3231 | - |
08 may 2024 | 0.5144 | 0.5162 | 0.5144 | 0.5160 | 0.3190 | - |
07 may 2024 | 0.5100 | 0.5138 | 0.5100 | 0.5138 | 0.3177 | - |
06 may 2024 | 0.5104 | 0.5120 | 0.5104 | 0.5120 | 0.3166 | - |
03 may 2024 | 0.4966 | 0.4983 | 0.4966 | 0.4983 | 0.3081 | - |
02 may 2024 | 0.5054 | 0.5062 | 0.5054 | 0.5062 | 0.3130 | - |
30 abr 2024 | 0.5094 | 0.5290 | 0.5094 | 0.5106 | 0.3157 | 7,175 |
29 abr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.3196 | - |
26 abr 2024 | 0.5194 | 0.5220 | 0.5194 | 0.5220 | 0.3227 | - |
25 abr 2024 | 0.5178 | 0.5222 | 0.5178 | 0.5222 | 0.3229 | - |
24 abr 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.3201 | - |
23 abr 2024 | 0.5144 | 0.5186 | 0.5144 | 0.5186 | 0.3206 | - |
22 abr 2024 | 0.5230 | 0.5262 | 0.5230 | 0.5262 | 0.3253 | - |
19 abr 2024 | 0.5344 | 0.5418 | 0.5344 | 0.5416 | 0.3349 | - |
18 abr 2024 | 0.5388 | 0.5388 | 0.5368 | 0.5378 | 0.3325 | - |
17 abr 2024 | 0.5424 | 0.5518 | 0.5424 | 0.5482 | 0.3389 | - |
16 abr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.3283 | - |
15 abr 2024 | 0.5200 | 0.5252 | 0.5200 | 0.5252 | 0.3247 | - |
12 abr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.2924 | - |
11 abr 2024 | 0.4691 | 0.4707 | 0.4691 | 0.4707 | 0.2910 | - |
10 abr 2024 | 0.4635 | 0.4635 | 0.4618 | 0.4618 | 0.2855 | - |
09 abr 2024 | 0.4829 | 0.4840 | 0.4829 | 0.4840 | 0.2992 | - |
08 abr 2024 | 0.4989 | 0.4989 | 0.4952 | 0.4952 | 0.3062 | - |
05 abr 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.3061 | - |
04 abr 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.3093 | - |
03 abr 2024 | 0.5018 | 0.5026 | 0.5018 | 0.5026 | 0.3107 | - |
02 abr 2024 | 0.5122 | 0.5122 | 0.5120 | 0.5120 | 0.3166 | - |
28 mar 2024 | 0.4910 | 0.4910 | 0.4902 | 0.4902 | 0.3031 | - |
27 mar 2024 | 0.4928 | 0.4928 | 0.4902 | 0.4902 | 0.3031 | - |
26 mar 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.3069 | - |
25 mar 2024 | 0.4852 | 0.4852 | 0.4848 | 0.4848 | 0.2997 | - |
22 mar 2024 | 0.4858 | 0.4900 | 0.4858 | 0.4900 | 0.3030 | - |
21 mar 2024 | 0.4812 | 0.4874 | 0.4812 | 0.4874 | 0.3013 | - |
20 mar 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.2936 | - |
19 mar 2024 | 0.4806 | 0.4836 | 0.4806 | 0.4836 | 0.2990 | - |
18 mar 2024 | 0.4878 | 0.5000 | 0.4878 | 0.5000 | 0.3091 | 60,000 |
15 mar 2024 | 0.4904 | 0.4940 | 0.4904 | 0.4940 | 0.3054 | - |
14 mar 2024 | 0.4854 | 0.5105 | 0.4854 | 0.4882 | 0.3018 | 1,000 |
13 mar 2024 | 0.4882 | 0.4938 | 0.4882 | 0.4938 | 0.3053 | 5,000 |
12 mar 2024 | 0.4832 | 0.4832 | 0.4824 | 0.4824 | 0.2983 | - |
11 mar 2024 | 0.4980 | 0.5020 | 0.4980 | 0.5020 | 0.3104 | - |
08 mar 2024 | 0.5105 | 0.5105 | 0.5080 | 0.5080 | 0.3141 | - |
07 mar 2024 | 0.4954 | 0.5005 | 0.4954 | 0.5005 | 0.3094 | - |
06 mar 2024 | 0.4866 | 0.4882 | 0.4866 | 0.4882 | 0.3018 | - |
05 mar 2024 | 0.4860 | 0.4880 | 0.4860 | 0.4880 | 0.3017 | - |
04 mar 2024 | 0.4880 | 0.4902 | 0.4880 | 0.4902 | 0.3031 | - |
01 mar 2024 | 0.4736 | 0.4790 | 0.4736 | 0.4790 | 0.2962 | - |
29 feb 2024 | 0.4678 | 0.4682 | 0.4626 | 0.4626 | 0.2860 | 10,000 |
28 feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.2832 | - |
27 feb 2024 | 0.4720 | 0.4722 | 0.4720 | 0.4722 | 0.2919 | - |
26 feb 2024 | 0.4650 | 0.4666 | 0.4650 | 0.4666 | 0.2885 | - |
23 feb 2024 | 0.4524 | 0.4524 | 0.4502 | 0.4502 | 0.2783 | - |
22 feb 2024 | 0.4506 | 0.4506 | 0.4504 | 0.4504 | 0.2785 | 20,311 |
21 feb 2024 | 0.4488 | 0.4488 | 0.4488 | 0.4488 | 0.2775 | - |
20 feb 2024 | 0.4418 | 0.4442 | 0.4418 | 0.4442 | 0.2746 | - |
19 feb 2024 | 0.4346 | 0.4402 | 0.4346 | 0.4402 | 0.2722 | - |
16 feb 2024 | 0.4364 | 0.4392 | 0.4364 | 0.4392 | 0.2715 | - |
15 feb 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.2693 | - |
14 feb 2024 | 0.4352 | 0.4396 | 0.4352 | 0.4396 | 0.2718 | - |
*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. |