Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
08 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
07 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 may 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
03 may 2024 | 0.4440 | 0.4440 | 0.4420 | 0.4420 | 0.4420 | - |
02 may 2024 | 0.4440 | 0.4460 | 0.4440 | 0.4460 | 0.4460 | - |
30 abr 2024 | 0.4900 | 0.4900 | 0.4440 | 0.4460 | 0.4460 | - |
29 abr 2024 | 0.4440 | 0.4900 | 0.4440 | 0.4900 | 0.4900 | - |
26 abr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
25 abr 2024 | 0.4440 | 0.4500 | 0.3940 | 0.4500 | 0.4500 | - |
24 abr 2024 | 0.5800 | 0.5800 | 0.4620 | 0.4620 | 0.4620 | - |
23 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | - |
22 abr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
19 abr 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | - |
18 abr 2024 | 0.4960 | 0.4980 | 0.4660 | 0.4660 | 0.4660 | - |
17 abr 2024 | 0.6400 | 0.6400 | 0.5450 | 0.5450 | 0.5450 | - |
16 abr 2024 | 0.6650 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | - |
15 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | - |
12 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
11 abr 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | - |
10 abr 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | - |
09 abr 2024 | 0.6700 | 0.7150 | 0.6700 | 0.7150 | 0.7150 | - |
08 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
05 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
04 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
03 abr 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | - |
02 abr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
28 mar 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
27 mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
26 mar 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
25 mar 2024 | 0.7400 | 0.7400 | 0.7390 | 0.7390 | 0.7390 | - |
22 mar 2024 | 0.7560 | 0.7570 | 0.7410 | 0.7410 | 0.7410 | - |
21 mar 2024 | 0.7400 | 0.7530 | 0.7400 | 0.7530 | 0.7530 | 50 |
20 mar 2024 | 0.7860 | 0.8050 | 0.7580 | 0.7580 | 0.7580 | - |
19 mar 2024 | 0.7740 | 0.7860 | 0.7660 | 0.7860 | 0.7860 | - |
18 mar 2024 | 0.7390 | 0.7850 | 0.7390 | 0.7740 | 0.7740 | - |
15 mar 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
14 mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
13 mar 2024 | 0.6590 | 0.7800 | 0.6580 | 0.7800 | 0.7800 | 27 |
12 mar 2024 | 0.6170 | 0.6590 | 0.6170 | 0.6580 | 0.6580 | - |
11 mar 2024 | 0.6570 | 0.6570 | 0.6260 | 0.6260 | 0.6260 | - |
08 mar 2024 | 0.6900 | 0.6900 | 0.6410 | 0.6660 | 0.6660 | - |
07 mar 2024 | 0.7220 | 0.7220 | 0.6780 | 0.6900 | 0.6900 | - |
06 mar 2024 | 0.7370 | 0.7370 | 0.7220 | 0.7350 | 0.7350 | - |
05 mar 2024 | 0.7580 | 0.7710 | 0.7080 | 0.7710 | 0.7710 | 27 |
04 mar 2024 | 0.7790 | 0.7790 | 0.7290 | 0.7580 | 0.7580 | - |
01 mar 2024 | 0.7900 | 0.7900 | 0.7820 | 0.7820 | 0.7820 | - |
29 feb 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
28 feb 2024 | 0.9140 | 1.0780 | 0.8800 | 1.0780 | 1.0780 | 1,000 |
27 feb 2024 | 0.9450 | 0.9450 | 0.9440 | 0.9440 | 0.9440 | - |
26 feb 2024 | 1.0380 | 1.0380 | 1.0360 | 1.0360 | 1.0360 | - |
23 feb 2024 | 0.9140 | 0.9140 | 0.8730 | 0.8730 | 0.8730 | - |
22 feb 2024 | 0.8210 | 0.9570 | 0.8200 | 0.9570 | 0.9570 | - |
21 feb 2024 | 1.0060 | 1.0080 | 0.8070 | 0.8070 | 0.8070 | 27 |
20 feb 2024 | 1.0600 | 1.1460 | 1.0220 | 1.0220 | 1.0220 | - |
19 feb 2024 | 1.0580 | 1.0600 | 1.0580 | 1.0600 | 1.0600 | - |
16 feb 2024 | 1.0360 | 1.0360 | 1.0340 | 1.0340 | 1.0340 | - |
15 feb 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
14 feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
13 feb 2024 | 1.6860 | 1.8380 | 1.3360 | 1.6840 | 1.6840 | 6,000 |
12 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
09 feb 2024 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | - |
08 feb 2024 | 1.9520 | 2.0050 | 1.8940 | 1.9940 | 1.9940 | - |
07 feb 2024 | 2.0050 | 2.0300 | 1.9880 | 1.9880 | 1.9880 | - |
06 feb 2024 | 2.0450 | 2.0450 | 2.0050 | 2.0050 | 2.0050 | 60 |
05 feb 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0350 | 2.0350 | - |
02 feb 2024 | 1.7000 | 1.9160 | 1.7000 | 1.9160 | 1.9160 | 80 |
01 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 230 |
31 ene 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | - |
30 ene 2024 | 2.0600 | 2.0600 | 1.8920 | 1.9080 | 1.9080 | - |
29 ene 2024 | 2.1700 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 27 |
26 ene 2024 | 1.9000 | 1.9000 | 1.7640 | 1.7640 | 1.7640 | - |
25 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
24 ene 2024 | 2.1000 | 2.1000 | 2.0750 | 2.0750 | 2.0750 | - |
23 ene 2024 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | - |
22 ene 2024 | 2.0000 | 2.3450 | 2.0000 | 2.3450 | 2.3450 | 5,200 |
19 ene 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
18 ene 2024 | 2.0000 | 2.0000 | 1.9120 | 1.9120 | 1.9120 | - |
17 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
16 ene 2024 | 1.8000 | 1.8860 | 1.8000 | 1.8860 | 1.8860 | - |
15 ene 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
12 ene 2024 | 1.7000 | 1.7000 | 1.6580 | 1.6580 | 1.6580 | - |
11 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
10 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 62 |
09 ene 2024 | 1.8000 | 2.3050 | 1.8000 | 2.1550 | 2.1550 | 5,000 |
08 ene 2024 | 2.2000 | 2.2000 | 1.8960 | 1.8960 | 1.8960 | - |
05 ene 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
04 ene 2024 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 200 |
03 ene 2024 | 1.4000 | 1.5640 | 1.3600 | 1.3660 | 1.3660 | 965 |
02 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
29 dic 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,754 |
28 dic 2023 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
27 dic 2023 | 1.5260 | 1.5360 | 1.5260 | 1.5360 | 1.5360 | - |
22 dic 2023 | 1.7940 | 1.8220 | 1.7940 | 1.8220 | 1.8220 | - |
21 dic 2023 | 1.7440 | 1.7960 | 1.7440 | 1.7960 | 1.7960 | 1,000 |
20 dic 2023 | 1.8000 | 2.0100 | 1.8000 | 2.0100 | 2.0100 | 100 |
19 dic 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
18 dic 2023 | 4.4550 | 4.4550 | 1.3760 | 1.4740 | 1.4740 | 2,850 |
15 dic 2023 | 4.9100 | 4.9100 | 4.5600 | 4.5600 | 4.5600 | - |
14 dic 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
*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. |