Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
01 may 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
30 abr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
29 abr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 700 |
26 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
25 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
23 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
22 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
19 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
18 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
17 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
16 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
15 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
12 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
11 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 100 |
10 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
09 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
05 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
04 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
03 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
02 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
01 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
28 mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
27 mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 1,800 |
27 mar 2024 | 105:100 División de acciones | |||||
26 mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | - |
25 mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 5,355 |
22 mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
21 mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 13,230 |
20 mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 1,050 |
19 mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 4,200 |
18 mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
15 mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
14 mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 6,300 |
13 mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 105 |
12 mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
11 mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
08 mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
07 mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
06 mar 2024 | 0.5238 | 0.5714 | 0.4667 | 0.5714 | 0.5714 | 19,740 |
05 mar 2024 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | - |
04 mar 2024 | 0.3810 | 0.4476 | 0.3333 | 0.4476 | 0.4476 | 7,770 |
01 mar 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
29 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
28 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
27 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
26 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 105 |
23 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
22 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
21 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
20 feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
16 feb 2024 | 0.4762 | 0.4762 | 0.4000 | 0.4762 | 0.4762 | 17,325 |
15 feb 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 5,355 |
14 feb 2024 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 7,875 |
13 feb 2024 | 0.4381 | 0.4400 | 0.3971 | 0.4381 | 0.4381 | 8,295 |
12 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
09 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
08 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
07 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
06 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
05 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 13,965 |
02 feb 2024 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 1,785 |
01 feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 14,805 |
31 ene 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 105 |
30 ene 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 17,220 |
29 ene 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
26 ene 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
25 ene 2024 | 0.3333 | 0.4381 | 0.1905 | 0.3429 | 0.3429 | 16,065 |
24 ene 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
23 ene 2024 | 0.2429 | 0.3838 | 0.2429 | 0.3810 | 0.3810 | 34,860 |
22 ene 2024 | 0.9048 | 0.9048 | 0.1962 | 0.3295 | 0.3295 | 322,245 |
19 ene 2024 | 0.7048 | 0.7429 | 0.7029 | 0.7390 | 0.7390 | 2,415 |
18 ene 2024 | 0.7238 | 0.7238 | 0.6686 | 0.7143 | 0.7143 | 10,920 |
17 ene 2024 | 0.6952 | 0.7714 | 0.6276 | 0.7619 | 0.7619 | 26,985 |
16 ene 2024 | 0.9048 | 0.9448 | 0.9048 | 0.9048 | 0.9048 | 76,650 |
12 ene 2024 | 0.9714 | 1.0048 | 0.6762 | 0.9619 | 0.9619 | 173,355 |
11 ene 2024 | 0.9048 | 0.9714 | 0.8476 | 0.9714 | 0.9714 | 109,200 |
10 ene 2024 | 0.9429 | 0.9714 | 0.9429 | 0.9619 | 0.9619 | 51,240 |
09 ene 2024 | 0.8286 | 0.9714 | 0.8286 | 0.9619 | 0.9619 | 35,595 |
08 ene 2024 | 0.9905 | 0.9905 | 0.8695 | 0.9619 | 0.9619 | 60,795 |
05 ene 2024 | 0.8286 | 1.0000 | 0.7429 | 1.0000 | 1.0000 | 77,700 |
04 ene 2024 | 0.7429 | 0.7810 | 0.7143 | 0.7714 | 0.7714 | 34,545 |
03 ene 2024 | 0.7429 | 0.8286 | 0.6286 | 0.6381 | 0.6381 | 56,280 |
02 ene 2024 | 0.8381 | 0.8381 | 0.7333 | 0.7333 | 0.7333 | 1,680 |
29 dic 2023 | 0.7476 | 0.7810 | 0.6667 | 0.7810 | 0.7810 | 3,465 |
28 dic 2023 | 0.7476 | 0.7933 | 0.7476 | 0.7810 | 0.7810 | 9,030 |
27 dic 2023 | 0.6676 | 0.8181 | 0.6676 | 0.7800 | 0.7800 | 6,615 |
26 dic 2023 | 0.7143 | 0.7429 | 0.6381 | 0.7429 | 0.7429 | 9,135 |
22 dic 2023 | 0.8571 | 0.8571 | 0.6905 | 0.6905 | 0.6905 | 8,820 |
21 dic 2023 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | - |
20 dic 2023 | 0.7333 | 0.8524 | 0.7333 | 0.8524 | 0.8524 | 1,575 |
19 dic 2023 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | - |
18 dic 2023 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | - |
15 dic 2023 | 0.8771 | 0.9181 | 0.8771 | 0.8771 | 0.8771 | 18,375 |
14 dic 2023 | 0.8095 | 0.9143 | 0.7438 | 0.8771 | 0.8771 | 5,880 |
13 dic 2023 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
12 dic 2023 | 0.8095 | 0.8095 | 0.7905 | 0.7905 | 0.7905 | 735 |
11 dic 2023 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 210 |
*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. |