Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 0.4668 | 0.4668 | 0.4668 | 0.4668 | 0.4668 | 10,000 |
03 jul 2024 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | - |
02 jul 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
01 jul 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | - |
28 jun 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
27 jun 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
26 jun 2024 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | - |
25 jun 2024 | 0.4442 | 0.4510 | 0.4442 | 0.4510 | 0.4510 | 10,000 |
24 jun 2024 | 0.4456 | 0.4456 | 0.4456 | 0.4456 | 0.4456 | - |
21 jun 2024 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | - |
20 jun 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
19 jun 2024 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 3,800 |
18 jun 2024 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
17 jun 2024 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
14 jun 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
13 jun 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
12 jun 2024 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
11 jun 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
10 jun 2024 | 0.4336 | 0.4336 | 0.4232 | 0.4232 | 0.4232 | 4,591 |
07 jun 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
06 jun 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
05 jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
04 jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
04 jun 2024 | 0.08 Dividendo | |||||
03 jun 2024 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | 0.3606 | - |
31 may 2024 | 0.4314 | 0.4314 | 0.4314 | 0.4314 | 0.3531 | - |
30 may 2024 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | 0.3493 | - |
29 may 2024 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.3465 | - |
28 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3487 | - |
27 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3437 | - |
24 may 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.3372 | - |
23 may 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.3370 | - |
22 may 2024 | 0.4188 | 0.4188 | 0.4188 | 0.4188 | 0.3428 | - |
21 may 2024 | 0.4132 | 0.4132 | 0.4132 | 0.4132 | 0.3382 | - |
20 may 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3470 | - |
17 may 2024 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.3447 | - |
16 may 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.3518 | - |
15 may 2024 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | 0.3550 | - |
14 may 2024 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.3555 | - |
13 may 2024 | 0.4478 | 0.4516 | 0.4478 | 0.4516 | 0.3696 | 30,000 |
10 may 2024 | 0.4238 | 0.4238 | 0.4228 | 0.4228 | 0.3460 | 6,000 |
09 may 2024 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.3284 | - |
08 may 2024 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3187 | - |
07 may 2024 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3239 | - |
06 may 2024 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 0.3133 | - |
03 may 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3054 | - |
02 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3028 | - |
30 abr 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3041 | - |
29 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3110 | - |
26 abr 2024 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | 0.3158 | - |
25 abr 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3113 | - |
24 abr 2024 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3123 | - |
23 abr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3167 | - |
22 abr 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3076 | - |
19 abr 2024 | 0.3664 | 0.3794 | 0.3664 | 0.3794 | 0.3105 | 1,100 |
18 abr 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.2945 | - |
17 abr 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.2925 | - |
16 abr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.2955 | - |
15 abr 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3030 | - |
12 abr 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3002 | - |
11 abr 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3053 | - |
10 abr 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3041 | - |
09 abr 2024 | 0.3658 | 0.3658 | 0.3658 | 0.3658 | 0.2994 | - |
08 abr 2024 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | 0.3038 | - |
05 abr 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.2896 | - |
04 abr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3020 | - |
03 abr 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3064 | - |
02 abr 2024 | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 0.3059 | - |
28 mar 2024 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 0.2900 | - |
27 mar 2024 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0.2704 | - |
26 mar 2024 | 0.3500 | 0.3500 | 0.3335 | 0.3335 | 0.2729 | 17,500 |
25 mar 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.2873 | - |
22 mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.2888 | - |
21 mar 2024 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | 0.2927 | - |
20 mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.2905 | - |
19 mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.2888 | - |
18 mar 2024 | 0.3524 | 0.3540 | 0.3524 | 0.3540 | 0.2897 | 335 |
15 mar 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.2951 | - |
14 mar 2024 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.2878 | - |
13 mar 2024 | 0.3601 | 0.3601 | 0.3555 | 0.3555 | 0.2910 | 20,000 |
12 mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.2811 | - |
11 mar 2024 | 0.3457 | 0.3457 | 0.3457 | 0.3457 | 0.2829 | - |
08 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2865 | 150 |
07 mar 2024 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | 0.2707 | - |
06 mar 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.2716 | - |
05 mar 2024 | 0.3287 | 0.3287 | 0.3287 | 0.3287 | 0.2690 | - |
04 mar 2024 | 0.3332 | 0.3453 | 0.3332 | 0.3453 | 0.2826 | 5,000 |
01 mar 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.2814 | - |
29 feb 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.2846 | - |
28 feb 2024 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 0.2849 | - |
27 feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.2774 | - |
26 feb 2024 | 0.3434 | 0.3434 | 0.3434 | 0.3434 | 0.2810 | - |
23 feb 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.2898 | - |
22 feb 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.2856 | - |
21 feb 2024 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 0.2786 | - |
20 feb 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.2806 | - |
19 feb 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.2666 | - |
16 feb 2024 | 0.3170 | 0.3326 | 0.3170 | 0.3326 | 0.2722 | 9,776 |
15 feb 2024 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.2546 | - |
14 feb 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.2590 | - |
*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. |