Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3642 | 0.3642 | 0.3576 | 0.3576 | 0.3576 | 2,526 |
02 may 2024 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 67,913 |
01 may 2024 | 0.3755 | 0.3755 | 0.3539 | 0.3543 | 0.3543 | 39,744 |
30 abr 2024 | 0.3835 | 0.3859 | 0.3539 | 0.3589 | 0.3589 | 130,476 |
29 abr 2024 | 0.3485 | 0.3800 | 0.3400 | 0.3762 | 0.3762 | 541,283 |
26 abr 2024 | 0.3400 | 0.3400 | 0.3326 | 0.3334 | 0.3334 | 140,000 |
25 abr 2024 | 0.3297 | 0.3314 | 0.3229 | 0.3276 | 0.3276 | 22,757 |
24 abr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
23 abr 2024 | 0.3426 | 0.3426 | 0.3320 | 0.3320 | 0.3320 | 3,698 |
22 abr 2024 | 0.3430 | 0.3430 | 0.3383 | 0.3383 | 0.3383 | 8,300 |
19 abr 2024 | 0.3483 | 0.3483 | 0.3360 | 0.3360 | 0.3360 | 5,944 |
18 abr 2024 | 0.3529 | 0.3529 | 0.3354 | 0.3354 | 0.3354 | 5,000 |
17 abr 2024 | 0.3137 | 0.3617 | 0.3137 | 0.3606 | 0.3606 | 106,300 |
16 abr 2024 | 0.3151 | 0.3151 | 0.3151 | 0.3151 | 0.3151 | 1,000 |
15 abr 2024 | 0.3056 | 0.3056 | 0.2950 | 0.3000 | 0.3000 | 25,761 |
12 abr 2024 | 0.3000 | 0.3108 | 0.3000 | 0.3025 | 0.3025 | 26,660 |
11 abr 2024 | 0.3025 | 0.3106 | 0.3025 | 0.3025 | 0.3025 | 4,900 |
10 abr 2024 | 0.3122 | 0.3160 | 0.3122 | 0.3123 | 0.3123 | 35,500 |
09 abr 2024 | 0.3150 | 0.3151 | 0.3094 | 0.3094 | 0.3094 | 9,676 |
08 abr 2024 | 0.3288 | 0.3288 | 0.3052 | 0.3125 | 0.3125 | 177,542 |
05 abr 2024 | 0.3150 | 0.3450 | 0.3150 | 0.3390 | 0.3390 | 80,762 |
04 abr 2024 | 0.3500 | 0.3596 | 0.3453 | 0.3596 | 0.3596 | 21,655 |
03 abr 2024 | 0.3541 | 0.3567 | 0.3535 | 0.3539 | 0.3539 | 21,180 |
02 abr 2024 | 0.3512 | 0.3564 | 0.3350 | 0.3465 | 0.3465 | 88,569 |
01 abr 2024 | 0.3453 | 0.3465 | 0.3453 | 0.3465 | 0.3465 | 30,455 |
28 mar 2024 | 0.3354 | 0.3460 | 0.3354 | 0.3424 | 0.3424 | 31,949 |
27 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 mar 2024 | 0.3475 | 0.3475 | 0.3079 | 0.3100 | 0.3100 | 29,765 |
25 mar 2024 | 0.3386 | 0.3475 | 0.3386 | 0.3475 | 0.3475 | 11,150 |
22 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 |
21 mar 2024 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | 5,200 |
20 mar 2024 | 0.3497 | 0.3585 | 0.3497 | 0.3585 | 0.3585 | 20,070 |
19 mar 2024 | 0.3450 | 0.3479 | 0.3400 | 0.3417 | 0.3417 | 54,668 |
18 mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
15 mar 2024 | 0.3635 | 0.3635 | 0.3450 | 0.3450 | 0.3450 | 111,802 |
14 mar 2024 | 0.3722 | 0.3772 | 0.3700 | 0.3722 | 0.3722 | 31,499 |
13 mar 2024 | 0.3714 | 0.3762 | 0.3714 | 0.3762 | 0.3762 | 22,106 |
12 mar 2024 | 0.3800 | 0.3800 | 0.3740 | 0.3800 | 0.3800 | 18,225 |
11 mar 2024 | 0.3856 | 0.3856 | 0.3780 | 0.3810 | 0.3810 | 19,180 |
08 mar 2024 | 0.3870 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 113,429 |
07 mar 2024 | 0.3805 | 0.3873 | 0.3805 | 0.3873 | 0.3873 | 8,690 |
06 mar 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 275 |
05 mar 2024 | 0.3841 | 0.3841 | 0.3804 | 0.3804 | 0.3804 | 11,825 |
04 mar 2024 | 0.3955 | 0.3955 | 0.3806 | 0.3821 | 0.3821 | 13,080 |
01 mar 2024 | 0.3802 | 0.3806 | 0.3800 | 0.3800 | 0.3800 | 31,466 |
29 feb 2024 | 0.3803 | 0.3805 | 0.3800 | 0.3800 | 0.3800 | 43,531 |
28 feb 2024 | 0.3903 | 0.3941 | 0.3901 | 0.3901 | 0.3901 | 366,775 |
27 feb 2024 | 0.3961 | 0.3994 | 0.3937 | 0.3937 | 0.3937 | 17,000 |
26 feb 2024 | 0.4057 | 0.4057 | 0.4010 | 0.4010 | 0.4010 | 4,500 |
23 feb 2024 | 0.3575 | 0.3575 | 0.3539 | 0.3539 | 0.3539 | 44,744 |
22 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
21 feb 2024 | 0.3500 | 0.3592 | 0.3483 | 0.3575 | 0.3575 | 167,025 |
20 feb 2024 | 0.3677 | 0.3721 | 0.3677 | 0.3700 | 0.3700 | 51,507 |
16 feb 2024 | 0.3922 | 0.4007 | 0.3922 | 0.4007 | 0.4007 | 8,363 |
15 feb 2024 | 0.3871 | 0.3871 | 0.3871 | 0.3871 | 0.3871 | - |
14 feb 2024 | 0.3935 | 0.3935 | 0.3841 | 0.3871 | 0.3871 | 82,343 |
13 feb 2024 | 0.3890 | 0.3898 | 0.3841 | 0.3880 | 0.3880 | 27,850 |
12 feb 2024 | 0.3870 | 0.3870 | 0.3700 | 0.3840 | 0.3840 | 34,123 |
09 feb 2024 | 0.3800 | 0.3983 | 0.3774 | 0.3870 | 0.3870 | 35,607 |
08 feb 2024 | 0.3850 | 0.3850 | 0.3740 | 0.3740 | 0.3740 | 31,570 |
07 feb 2024 | 0.4010 | 0.4010 | 0.3834 | 0.3834 | 0.3834 | 2,750 |
06 feb 2024 | 0.4044 | 0.4044 | 0.3835 | 0.3835 | 0.3835 | 60,346 |
05 feb 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 581 |
02 feb 2024 | 0.4188 | 0.4188 | 0.4188 | 0.4188 | 0.4188 | 265 |
01 feb 2024 | 0.4116 | 0.4250 | 0.4100 | 0.4224 | 0.4224 | 38,931 |
31 ene 2024 | 0.4150 | 0.4150 | 0.4057 | 0.4125 | 0.4125 | 22,622 |
30 ene 2024 | 0.3924 | 0.4100 | 0.3909 | 0.4100 | 0.4100 | 21,000 |
29 ene 2024 | 0.4000 | 0.4000 | 0.3841 | 0.3950 | 0.3950 | 116,500 |
26 ene 2024 | 0.3817 | 0.3817 | 0.3800 | 0.3815 | 0.3815 | 8,000 |
25 ene 2024 | 0.3912 | 0.3951 | 0.3848 | 0.3951 | 0.3951 | 11,100 |
24 ene 2024 | 0.3912 | 0.3912 | 0.3859 | 0.3859 | 0.3859 | 10,325 |
23 ene 2024 | 0.3700 | 0.3857 | 0.3700 | 0.3820 | 0.3820 | 15,760 |
22 ene 2024 | 0.3911 | 0.4011 | 0.3892 | 0.3892 | 0.3892 | 257,500 |
19 ene 2024 | 0.3680 | 0.3937 | 0.3680 | 0.3911 | 0.3911 | 142,725 |
18 ene 2024 | 0.4025 | 0.4030 | 0.3952 | 0.4030 | 0.4030 | 105,400 |
17 ene 2024 | 0.3903 | 0.3903 | 0.3856 | 0.3856 | 0.3856 | 10,012 |
16 ene 2024 | 0.4029 | 0.4042 | 0.3970 | 0.4019 | 0.4019 | 34,254 |
12 ene 2024 | 0.4130 | 0.4210 | 0.3949 | 0.4210 | 0.4210 | 37,085 |
11 ene 2024 | 0.3903 | 0.3952 | 0.3780 | 0.3846 | 0.3846 | 6,530 |
10 ene 2024 | 0.3851 | 0.3900 | 0.3758 | 0.3758 | 0.3758 | 13,850 |
09 ene 2024 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | - |
08 ene 2024 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 15,000 |
05 ene 2024 | 0.3858 | 0.4023 | 0.3814 | 0.3950 | 0.3950 | 20,195 |
04 ene 2024 | 0.4134 | 0.4134 | 0.4050 | 0.4050 | 0.4050 | 22,705 |
03 ene 2024 | 0.4479 | 0.4479 | 0.4194 | 0.4194 | 0.4194 | 279,050 |
02 ene 2024 | 0.4627 | 0.4627 | 0.4287 | 0.4387 | 0.4387 | 153,080 |
29 dic 2023 | 0.4400 | 0.4732 | 0.4400 | 0.4496 | 0.4496 | 77,303 |
28 dic 2023 | 0.4140 | 0.4400 | 0.4044 | 0.4400 | 0.4400 | 56,315 |
27 dic 2023 | 0.4350 | 0.4400 | 0.4130 | 0.4130 | 0.4130 | 66,033 |
26 dic 2023 | 0.4177 | 0.4177 | 0.4177 | 0.4177 | 0.4177 | - |
22 dic 2023 | 0.4177 | 0.4177 | 0.4177 | 0.4177 | 0.4177 | 200 |
21 dic 2023 | 0.4094 | 0.4094 | 0.3900 | 0.3900 | 0.3900 | 11,200 |
20 dic 2023 | 0.4071 | 0.4144 | 0.4046 | 0.4144 | 0.4144 | 29,055 |
19 dic 2023 | 0.4403 | 0.4403 | 0.3923 | 0.3985 | 0.3985 | 66,800 |
18 dic 2023 | 0.4040 | 0.4118 | 0.3862 | 0.4100 | 0.4100 | 38,100 |
15 dic 2023 | 0.3679 | 0.3825 | 0.3679 | 0.3825 | 0.3825 | 2,591 |
14 dic 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 20,000 |
13 dic 2023 | 0.3557 | 0.3565 | 0.3552 | 0.3565 | 0.3565 | 27,000 |
12 dic 2023 | 0.3357 | 0.3606 | 0.3357 | 0.3606 | 0.3606 | 140,382 |
11 dic 2023 | 0.3380 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 11,800 |
*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. |