Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 92,100 |
17 jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
14 jun 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 31,500 |
13 jun 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 38,650 |
12 jun 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 23,500 |
11 jun 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 36,065 |
10 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 39,152 |
07 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 27,000 |
06 jun 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 29,372 |
05 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
04 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 |
03 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
31 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
30 may 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 28,110 |
29 may 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 14,000 |
28 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 32,600 |
27 may 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
24 may 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 14,500 |
23 may 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 12,514 |
22 may 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 7,500 |
21 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 9,500 |
17 may 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 3,714 |
16 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,201 |
15 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
14 may 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 4,800 |
13 may 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 25,075 |
10 may 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 13,500 |
09 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 |
08 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,500 |
07 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
06 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
03 may 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 50,970 |
02 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 3,500 |
01 may 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 19,000 |
30 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
29 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 10,500 |
26 abr 2024 | 0.3150 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 41,760 |
25 abr 2024 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 28,000 |
24 abr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
23 abr 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 28,092 |
22 abr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 7,142 |
19 abr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 |
18 abr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 34,000 |
17 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,068 |
16 abr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
15 abr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 12,600 |
12 abr 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 23,000 |
11 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,500 |
10 abr 2024 | 0.3550 | 0.3550 | 0.3050 | 0.3100 | 0.3100 | 99,707 |
09 abr 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 16,028 |
08 abr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 8,500 |
05 abr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,520 |
04 abr 2024 | 0.3350 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 45,000 |
03 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 abr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 23,500 |
01 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 13,130 |
28 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,025 |
27 mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 5,000 |
26 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,500 |
25 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 26,000 |
22 mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 31,606 |
21 mar 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 30,730 |
20 mar 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 12,000 |
19 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,357 |
18 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
15 mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 15,900 |
14 mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 15,000 |
13 mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 20,857 |
12 mar 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 61,342 |
11 mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 23,142 |
08 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,857 |
07 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 928 |
06 mar 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4050 | 0.4050 | 13,800 |
05 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,775 |
04 mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 6,501 |
01 mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 8,500 |
29 feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 45,500 |
28 feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 5,001 |
27 feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 19,500 |
26 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
23 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,077 |
22 feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 2,050 |
21 feb 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 12,768 |
20 feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 6,900 |
16 feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 3,065 |
14 feb 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 22,750 |
13 feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 13,000 |
12 feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 14,000 |
09 feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 46,200 |
08 feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 56,500 |
07 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,500 |
06 feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 41,699 |
05 feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 61,213 |
02 feb 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 6,500 |
01 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
31 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,500 |
30 ene 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 122,506 |
29 ene 2024 | 0.4100 | 0.4200 | 0.3750 | 0.3750 | 0.3750 | 7,400 |
26 ene 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 14,500 |
*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. |