Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 29,200 |
02 may 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 51,273 |
01 may 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 43,327 |
30 abr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 170,752 |
29 abr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 15,405 |
26 abr 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 63,856 |
25 abr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 4,122 |
24 abr 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 71,626 |
23 abr 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 36,414 |
22 abr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 60,632 |
19 abr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 33,012 |
18 abr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 291,747 |
17 abr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 118,965 |
16 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 54,756 |
15 abr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 48,205 |
12 abr 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 180,379 |
11 abr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,742 |
10 abr 2024 | 0.3175 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 198,191 |
09 abr 2024 | 0.3000 | 0.4400 | 0.3000 | 0.3200 | 0.3200 | 322,205 |
08 abr 2024 | 0.2800 | 0.3350 | 0.2800 | 0.2800 | 0.2800 | 161,199 |
05 abr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 8,559 |
04 abr 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 274,567 |
03 abr 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 146,051 |
02 abr 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2850 | 0.2850 | 153,908 |
01 abr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 38,548 |
28 mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 61,244 |
27 mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 120,740 |
26 mar 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 77,887 |
25 mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 32,313 |
22 mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 44,095 |
21 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 9,752 |
20 mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 26,492 |
19 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 22,241 |
18 mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 46,626 |
15 mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 149,444 |
14 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,067 |
13 mar 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 39,594 |
12 mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 50,341 |
11 mar 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 14,435 |
08 mar 2024 | 0.3150 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 15,477 |
07 mar 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 28,186 |
06 mar 2024 | 0.3250 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 83,842 |
05 mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 32,200 |
04 mar 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3050 | 0.3050 | 24,644 |
01 mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 96,773 |
29 feb 2024 | 0.3550 | 0.3550 | 0.2950 | 0.3050 | 0.3050 | 30,994 |
28 feb 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 43,310 |
27 feb 2024 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | 0.3000 | 207,315 |
26 feb 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3450 | 0.3450 | 35,880 |
23 feb 2024 | 0.4050 | 0.4050 | 0.3400 | 0.3500 | 0.3500 | 115,483 |
22 feb 2024 | 0.4300 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 88,784 |
21 feb 2024 | 0.4700 | 0.4700 | 0.3700 | 0.4000 | 0.4000 | 165,771 |
20 feb 2024 | 0.4950 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 64,045 |
16 feb 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4950 | 0.4950 | 26,649 |
15 feb 2024 | 0.4800 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 100,022 |
14 feb 2024 | 0.6000 | 0.6500 | 0.4400 | 0.4500 | 0.4500 | 356,584 |
13 feb 2024 | 0.4300 | 0.6000 | 0.4300 | 0.5600 | 0.5600 | 333,544 |
12 feb 2024 | 0.3250 | 0.4250 | 0.3250 | 0.4250 | 0.4250 | 180,658 |
09 feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 34,998 |
08 feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 57,768 |
07 feb 2024 | 0.1850 | 0.2850 | 0.1850 | 0.2550 | 0.2550 | 381,061 |
06 feb 2024 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 139,579 |
05 feb 2024 | 0.1500 | 0.1650 | 0.1350 | 0.1650 | 0.1650 | 90,024 |
02 feb 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1550 | 0.1550 | 156,040 |
01 feb 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 114,494 |
31 ene 2024 | 0.2300 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 51,636 |
30 ene 2024 | 0.2200 | 0.2800 | 0.2200 | 0.2300 | 0.2300 | 44,787 |
29 ene 2024 | 0.2850 | 0.2850 | 0.2000 | 0.2200 | 0.2200 | 66,843 |
29 ene 2024 | 1:15 División de acciones | |||||
26 ene 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 78,164 |
25 ene 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 29,778 |
24 ene 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 170,094 |
23 ene 2024 | 0.3000 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 41,841 |
22 ene 2024 | 0.3750 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 34,764 |
19 ene 2024 | 0.4500 | 0.4500 | 0.3000 | 0.3750 | 0.3750 | 757,296 |
18 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 25,794 |
17 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 43,964 |
16 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 286,412 |
15 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 9,250 |
12 ene 2024 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 41,445 |
11 ene 2024 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 207,364 |
10 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 18,628 |
09 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 23,206 |
08 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 28,177 |
05 ene 2024 | 0.3750 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 34,861 |
04 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 8,477 |
03 ene 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 56,013 |
02 ene 2024 | 0.3750 | 0.4500 | 0.3750 | 0.4125 | 0.4125 | 66,337 |
29 dic 2023 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 33,477 |
28 dic 2023 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 12,574 |
27 dic 2023 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 69,894 |
22 dic 2023 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 68,413 |
21 dic 2023 | 1.4250 | 1.4250 | 0.3750 | 0.3750 | 0.3750 | 1,023,879 |
20 dic 2023 | 0.4500 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 24,533 |
19 dic 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 18,362 |
18 dic 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 21,331 |
15 dic 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 21,446 |
14 dic 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 28,124 |
13 dic 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 49,789 |
12 dic 2023 | 0.4500 | 0.5250 | 0.3750 | 0.5250 | 0.5250 | 45,909 |
*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. |