Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
09 may 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
08 may 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
07 may 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 may 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
03 may 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
02 may 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
30 abr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
29 abr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 abr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
25 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
24 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
23 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
22 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
19 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
18 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
17 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
16 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
15 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
12 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
11 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
10 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
09 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
08 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
05 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
04 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
03 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
02 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
28 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
27 mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
26 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
25 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
22 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
21 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
20 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
19 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
18 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
15 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
14 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
13 mar 2024 | 0.6420 | 0.8050 | 0.6420 | 0.8050 | 0.8050 | 99 |
12 mar 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
11 mar 2024 | 0.8630 | 0.8630 | 0.6420 | 0.6420 | 0.6420 | 100 |
08 mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
07 mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
06 mar 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
05 mar 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
04 mar 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
01 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
29 feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
28 feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
27 feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
26 feb 2024 | 1.3120 | 1.3120 | 1.0380 | 1.0380 | 1.0380 | 1,515 |
23 feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
22 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
21 feb 2024 | 1.2540 | 1.2540 | 0.8660 | 0.8660 | 0.8660 | 30 |
20 feb 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
19 feb 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
16 feb 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
15 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
14 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
13 feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
12 feb 2024 | 2.2800 | 2.2800 | 1.0520 | 1.0520 | 1.0520 | 635 |
09 feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
08 feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
07 feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
06 feb 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
05 feb 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
02 feb 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
01 feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
31 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
30 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
26 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
25 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
24 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
23 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
22 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
19 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
18 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
17 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
16 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
15 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
12 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
11 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 50 |
10 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
09 ene 2024 | 2.3000 | 2.3000 | 1.7000 | 1.7000 | 1.7000 | 2,065 |
08 ene 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
05 ene 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
04 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
03 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
02 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
29 dic 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
28 dic 2023 | 1.0620 | 1.0620 | 1.0420 | 1.0420 | 1.0420 | 30 |
27 dic 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
22 dic 2023 | 1.7940 | 1.7940 | 1.7760 | 1.7760 | 1.7760 | 20 |
21 dic 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
20 dic 2023 | 1.8600 | 1.8600 | 1.7660 | 1.7660 | 1.7660 | 160 |
19 dic 2023 | 1.4000 | 1.8840 | 1.4000 | 1.8840 | 1.8840 | 460 |
18 dic 2023 | 4.5850 | 4.5850 | 1.4700 | 1.6300 | 1.6300 | 7,500 |
15 dic 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
*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. |