Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.0000 | 0.0000 | 0.0000 | 0.4800 | 0.4800 | - |
01 jul 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 500,000 |
28 jun 2024 | 0.4900 | 0.4850 | 0.4850 | 0.4900 | 0.4900 | 11,824,349 |
27 jun 2024 | 0.4800 | 0.4700 | 0.4650 | 0.4900 | 0.4900 | 9,261,375 |
26 jun 2024 | 0.4800 | 0.4870 | 0.4620 | 0.4900 | 0.4900 | 4,705,426 |
25 jun 2024 | 0.4700 | 0.4800 | 0.4800 | 0.4900 | 0.4900 | 13,141,245 |
24 jun 2024 | 0.4800 | 0.4700 | 0.4700 | 0.4900 | 0.4900 | 8,403,187 |
21 jun 2024 | 0.4800 | 0.4940 | 0.4890 | 0.4900 | 0.4900 | 204,246 |
19 jun 2024 | 0.4900 | 0.4900 | 0.4880 | 0.4890 | 0.4890 | 31,365,987 |
18 jun 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 809,543 |
17 jun 2024 | 0.4720 | 0.4900 | 0.4900 | 0.4720 | 0.4720 | 14,436,905 |
14 jun 2024 | 0.4870 | 0.4800 | 0.4600 | 0.4720 | 0.4720 | 290,000 |
13 jun 2024 | 0.4800 | 0.4900 | 0.4800 | 0.5050 | 0.5050 | 2,563,861 |
12 jun 2024 | 0.4990 | 0.4900 | 0.4800 | 0.5050 | 0.5050 | 10,422,047 |
11 jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 6,350,946 |
10 jun 2024 | 0.5000 | 0.5100 | 0.4970 | 0.5050 | 0.5050 | 30,972,529 |
07 jun 2024 | 0.4930 | 0.5000 | 0.4930 | 0.4990 | 0.4990 | 37,097,704 |
06 jun 2024 | 0.4810 | 0.4900 | 0.4800 | 0.4890 | 0.4890 | 31,097,020 |
05 jun 2024 | 0.4800 | 0.4910 | 0.4800 | 0.4830 | 0.4830 | 3,018,369 |
04 jun 2024 | 0.4800 | 0.5000 | 0.4720 | 0.4750 | 0.4750 | 50,976,459 |
03 jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4780 | 0.4780 | 8,784,803 |
31 may 2024 | 0.4800 | 0.4710 | 0.4700 | 0.4780 | 0.4780 | 33,025,402 |
30 may 2024 | 0.4780 | 0.4780 | 0.4740 | 0.4740 | 0.4740 | 7,747,094 |
29 may 2024 | 0.4890 | 0.4800 | 0.4700 | 0.4740 | 0.4740 | 79,784,956 |
28 may 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4890 | 0.4890 | 122,510,380 |
27 may 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5040 | 0.5040 | 2,700,000 |
24 may 2024 | 0.5100 | 0.5130 | 0.5100 | 0.5140 | 0.5140 | 28,588,808 |
23 may 2024 | 0.5000 | 0.5530 | 0.4940 | 0.5080 | 0.5080 | 65,498,438 |
22 may 2024 | 0.5010 | 0.5000 | 0.4960 | 0.4980 | 0.4980 | 125,000 |
20 may 2024 | 0.5100 | 0.5010 | 0.5000 | 0.5010 | 0.5010 | 21,571,542 |
17 may 2024 | 0.5100 | 0.5240 | 0.5100 | 0.5110 | 0.5110 | 25,967,167 |
16 may 2024 | 0.5190 | 0.5100 | 0.5100 | 0.5090 | 0.5090 | 201,313 |
15 may 2024 | 0.5290 | 0.5200 | 0.5020 | 0.5090 | 0.5090 | 61,825,055 |
14 may 2024 | 0.5110 | 0.5300 | 0.5110 | 0.5260 | 0.5260 | 2,244,721 |
13 may 2024 | 0.5300 | 0.5200 | 0.5100 | 0.5180 | 0.5180 | 38,496,446 |
10 may 2024 | 0.5290 | 0.5290 | 0.5180 | 0.5300 | 0.5300 | 11,104,507 |
09 may 2024 | 0.5220 | 0.5200 | 0.5110 | 0.5300 | 0.5300 | 1,400,000 |
08 may 2024 | 0.5300 | 0.5300 | 0.5230 | 0.5300 | 0.5300 | 45,899,752 |
07 may 2024 | 0.5290 | 0.5100 | 0.5100 | 0.5300 | 0.5300 | 14,406,319 |
06 may 2024 | 0.5300 | 0.5300 | 0.5160 | 0.5300 | 0.5300 | 4,308,381 |
03 may 2024 | 0.5330 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 33,166,199 |
02 may 2024 | 0.5200 | 0.5320 | 0.5100 | 0.5140 | 0.5140 | 48,695,852 |
30 abr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5240 | 0.5240 | 79,000 |
29 abr 2024 | 0.5220 | 0.5300 | 0.5200 | 0.5240 | 0.5240 | 32,739,340 |
26 abr 2024 | 0.5090 | 0.5200 | 0.5100 | 0.5130 | 0.5130 | 20,801,179 |
25 abr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 21,333,756 |
24 abr 2024 | 0.5000 | 0.5130 | 0.5000 | 0.5080 | 0.5080 | 39,844,511 |
23 abr 2024 | 0.5100 | 0.5100 | 0.5010 | 0.5070 | 0.5070 | 19,936,853 |
22 abr 2024 | 0.4980 | 0.5000 | 0.4980 | 0.4960 | 0.4960 | 20,468,972 |
19 abr 2024 | 0.5090 | 0.5090 | 0.4980 | 0.4980 | 0.4980 | 4,244,351 |
18 abr 2024 | 0.4980 | 0.5000 | 0.4900 | 0.4980 | 0.4980 | 750,000 |
17 abr 2024 | 0.5000 | 0.5040 | 0.4900 | 0.4920 | 0.4920 | 66,174,452 |
16 abr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.5000 | 0.5000 | 115,378 |
15 abr 2024 | 0.5010 | 0.5080 | 0.4860 | 0.5000 | 0.5000 | 72,776,042 |
12 abr 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5130 | 0.5130 | 56,994,588 |
11 abr 2024 | 0.5210 | 0.5380 | 0.5130 | 0.5200 | 0.5200 | 1,396,884 |
10 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5290 | 0.5290 | 47,171,131 |
09 abr 2024 | 0.5360 | 0.5460 | 0.5300 | 0.5400 | 0.5400 | 33,760,136 |
08 abr 2024 | 0.5470 | 0.5400 | 0.5350 | 0.5360 | 0.5360 | 15,690,305 |
05 abr 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5470 | 0.5470 | 6,784,064 |
04 abr 2024 | 0.5410 | 0.5500 | 0.5340 | 0.5410 | 0.5410 | 14,636,613 |
03 abr 2024 | 0.5400 | 0.5600 | 0.5330 | 0.5470 | 0.5470 | 4,512,484 |
02 abr 2024 | 0.5400 | 0.5740 | 0.5400 | 0.5480 | 0.5480 | 29,341,159 |
01 abr 2024 | 0.5500 | 0.5590 | 0.5500 | 0.5520 | 0.5520 | 25,860,933 |
28 mar 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5470 | 0.5470 | 1,477,122 |
27 mar 2024 | 0.5700 | 0.5500 | 0.5350 | 0.5420 | 0.5420 | 83,182,896 |
26 mar 2024 | 0.5890 | 0.5890 | 0.5500 | 0.5750 | 0.5750 | 7,194,344 |
25 mar 2024 | 0.5600 | 0.5870 | 0.5670 | 0.5750 | 0.5750 | 78,891,996 |
22 mar 2024 | 0.5900 | 0.5970 | 0.5750 | 0.5840 | 0.5840 | 110,176,481 |
21 mar 2024 | 0.6210 | 0.6400 | 0.5840 | 0.5930 | 0.5930 | 173,191,921 |
20 mar 2024 | 0.6400 | 0.7200 | 0.5600 | 0.6130 | 0.6130 | 1,039,379 |
19 mar 2024 | 0.5300 | 0.5480 | 0.5300 | 0.5290 | 0.5290 | 220,000 |
18 mar 2024 | 0.5200 | 0.5500 | 0.5450 | 0.5480 | 0.5480 | 30,569,875 |
15 mar 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5330 | 0.5330 | 19,967,173 |
14 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5290 | 0.5290 | 55,159,446 |
13 mar 2024 | 0.5300 | 0.5290 | 0.5200 | 0.5240 | 0.5240 | 47,841,446 |
12 mar 2024 | 0.5500 | 0.5350 | 0.5260 | 0.5320 | 0.5320 | 18,004,594 |
11 mar 2024 | 0.5540 | 0.5600 | 0.5130 | 0.5560 | 0.5560 | 7,549,291 |
08 mar 2024 | 0.5900 | 0.5700 | 0.5550 | 0.5560 | 0.5560 | 32,939,330 |
07 mar 2024 | 0.5600 | 0.5790 | 0.5600 | 0.5740 | 0.5740 | 38,036,757 |
06 mar 2024 | 0.5720 | 0.6500 | 0.5600 | 0.5670 | 0.5670 | 172,413 |
05 mar 2024 | 0.6000 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 57,213,664 |
04 mar 2024 | 0.5500 | 0.5590 | 0.5200 | 0.5450 | 0.5450 | 3,636,363 |
01 mar 2024 | 0.5180 | 0.5200 | 0.4780 | 0.5140 | 0.5140 | 1,311,773 |
29 feb 2024 | 0.4800 | 0.4760 | 0.4760 | 0.4730 | 0.4730 | 416,666 |
28 feb 2024 | 0.4690 | 0.4800 | 0.4690 | 0.4760 | 0.4760 | 76,307,798 |
27 feb 2024 | 0.4690 | 0.4620 | 0.4470 | 0.4510 | 0.4510 | 1,410,000 |
26 feb 2024 | 0.4620 | 0.4800 | 0.4700 | 0.4650 | 0.4650 | 400,000 |
23 feb 2024 | 0.4830 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 69,901,330 |
22 feb 2024 | 0.5000 | 0.4900 | 0.4800 | 0.4820 | 0.4820 | 40,232,834 |
21 feb 2024 | 0.5000 | 0.4900 | 0.4900 | 0.4910 | 0.4910 | 127,524 |
20 feb 2024 | 0.4970 | 0.5010 | 0.4950 | 0.4920 | 0.4920 | 49,929,958 |
19 feb 2024 | 0.5200 | 0.5050 | 0.4910 | 0.4970 | 0.4970 | 59,578,688 |
16 feb 2024 | 0.5090 | 0.5190 | 0.5000 | 0.5010 | 0.5010 | 1,800,000 |
15 feb 2024 | 0.5190 | 0.5200 | 0.5100 | 0.5210 | 0.5210 | 87,362 |
14 feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5130 | 0.5130 | 27,383,450 |
13 feb 2024 | 0.5060 | 0.5300 | 0.4900 | 0.5140 | 0.5140 | 5,782,542 |
12 feb 2024 | 0.5200 | 0.5000 | 0.5000 | 0.5030 | 0.5030 | 22,015,675 |
09 feb 2024 | 0.5400 | 0.5300 | 0.5190 | 0.5190 | 0.5190 | 50,056,914 |
08 feb 2024 | 0.5360 | 0.5500 | 0.5100 | 0.5380 | 0.5380 | 6,041,689 |
*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. |