Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 0.2740 | 0.2836 | 0.2750 | 0.2799 | 0.2799 | 67,320 |
05 jun 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 195,700 |
04 jun 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 476,000 |
03 jun 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 741,200 |
31 may 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 130,300 |
30 may 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 366,800 |
29 may 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 342,600 |
28 may 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 389,400 |
24 may 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 299,100 |
23 may 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 235,800 |
22 may 2024 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 705,600 |
21 may 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 1,334,000 |
20 may 2024 | 0.3900 | 0.4100 | 0.3400 | 0.3600 | 0.3600 | 2,974,100 |
17 may 2024 | 0.3800 | 0.3900 | 0.2900 | 0.3300 | 0.3300 | 6,367,600 |
16 may 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 165,300 |
15 may 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 105,900 |
14 may 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 276,100 |
13 may 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 49,400 |
10 may 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 227,100 |
09 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 117,900 |
08 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 251,300 |
07 may 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 165,700 |
06 may 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 133,100 |
03 may 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 183,900 |
02 may 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 211,100 |
01 may 2024 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 82,300 |
30 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 90,600 |
29 abr 2024 | 0.3000 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 289,500 |
26 abr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 233,100 |
25 abr 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 191,600 |
24 abr 2024 | 0.3300 | 0.3700 | 0.2700 | 0.3200 | 0.3200 | 1,116,600 |
23 abr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 234,200 |
22 abr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 137,100 |
19 abr 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 437,600 |
18 abr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 634,200 |
17 abr 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,213,500 |
16 abr 2024 | 0.3500 | 0.4100 | 0.3300 | 0.3300 | 0.3300 | 3,467,900 |
15 abr 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 93,800 |
12 abr 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 395,800 |
11 abr 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 310,700 |
10 abr 2024 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 188,200 |
09 abr 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 100,900 |
08 abr 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 192,600 |
05 abr 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 146,600 |
04 abr 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 121,400 |
03 abr 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 222,000 |
02 abr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 46,000 |
01 abr 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 95,000 |
28 mar 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 135,900 |
27 mar 2024 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | 0.4300 | 148,400 |
26 mar 2024 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | 0.3600 | 273,900 |
25 mar 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 119,000 |
22 mar 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 258,500 |
21 mar 2024 | 0.3700 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 715,400 |
20 mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 75,000 |
19 mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 34,900 |
18 mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 82,200 |
15 mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 65,400 |
14 mar 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 109,600 |
13 mar 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 608,300 |
12 mar 2024 | 0.3400 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 588,300 |
11 mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 225,200 |
08 mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 282,700 |
07 mar 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 501,600 |
06 mar 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 808,900 |
06 mar 2024 | 1:5 División de acciones | |||||
05 mar 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 611,020 |
04 mar 2024 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 212,420 |
01 mar 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 906,440 |
29 feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 544,760 |
28 feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 881,320 |
27 feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 484,160 |
26 feb 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 560,580 |
23 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 349,620 |
22 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 265,740 |
21 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 182,520 |
20 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 317,900 |
16 feb 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 1,017,480 |
15 feb 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 2,027,620 |
14 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 393,380 |
13 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 367,660 |
12 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 619,940 |
09 feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 251,860 |
08 feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 704,700 |
07 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 210,060 |
06 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 153,960 |
05 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 154,520 |
02 feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 371,660 |
01 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500,840 |
31 ene 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 867,280 |
30 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 320,280 |
29 ene 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 831,140 |
26 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 863,160 |
25 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 75,600 |
24 ene 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 90,140 |
23 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 53,320 |
22 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 130,320 |
19 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 254,460 |
18 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 100,800 |
17 ene 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 184,220 |
*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. |