Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 1,200 |
20 may 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
17 may 2024 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | - |
16 may 2024 | 0.3368 | 0.3470 | 0.3368 | 0.3470 | 0.3470 | 1,200 |
15 may 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
14 may 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | - |
13 may 2024 | 0.3466 | 0.3466 | 0.3466 | 0.3466 | 0.3466 | - |
10 may 2024 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | - |
09 may 2024 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | - |
08 may 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
07 may 2024 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | - |
06 may 2024 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | - |
03 may 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
02 may 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
30 abr 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
29 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 abr 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | - |
25 abr 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
24 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
23 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
22 abr 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
19 abr 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
18 abr 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | - |
17 abr 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
16 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 abr 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
12 abr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
11 abr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
10 abr 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
09 abr 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
08 abr 2024 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
05 abr 2024 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | - |
04 abr 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
03 abr 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
02 abr 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
28 mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
27 mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
26 mar 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
25 mar 2024 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
22 mar 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | - |
21 mar 2024 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | - |
20 mar 2024 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
19 mar 2024 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | - |
18 mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
15 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
14 mar 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
13 mar 2024 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
12 mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
11 mar 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
08 mar 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
07 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
06 mar 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
05 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
04 mar 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
01 mar 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
29 feb 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
28 feb 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | - |
27 feb 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
26 feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
23 feb 2024 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | - |
22 feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
21 feb 2024 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | - |
20 feb 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
19 feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
16 feb 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
15 feb 2024 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | - |
14 feb 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
13 feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
12 feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
09 feb 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | - |
08 feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
07 feb 2024 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | - |
06 feb 2024 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | - |
05 feb 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
02 feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
01 feb 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
31 ene 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | - |
30 ene 2024 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | - |
29 ene 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
26 ene 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
25 ene 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
24 ene 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
23 ene 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | - |
22 ene 2024 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | - |
19 ene 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
18 ene 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | - |
17 ene 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
16 ene 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
15 ene 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
12 ene 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
11 ene 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
10 ene 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
09 ene 2024 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | - |
08 ene 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
05 ene 2024 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | - |
04 ene 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
03 ene 2024 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | - |
02 ene 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
29 dic 2023 | 0.4364 | 0.4364 | 0.4284 | 0.4284 | 0.4284 | - |
28 dic 2023 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
*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. |