Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.0300 | 0.0350 | 0.0270 | 0.0330 | 0.0330 | 35,200 |
26 jun 2024 | 0.0270 | 0.0350 | 0.0270 | 0.0300 | 0.0300 | 172,400 |
25 jun 2024 | 0.0410 | 0.0410 | 0.0300 | 0.0340 | 0.0340 | 62,600 |
24 jun 2024 | 0.0370 | 0.0410 | 0.0300 | 0.0390 | 0.0390 | 504,900 |
21 jun 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 7,000 |
20 jun 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 20,200 |
18 jun 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0380 | 0.0380 | 33,700 |
17 jun 2024 | 0.0380 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 1,175,500 |
14 jun 2024 | 0.0410 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 447,600 |
13 jun 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 79,300 |
12 jun 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 223,400 |
11 jun 2024 | 0.0340 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 29,300 |
10 jun 2024 | 0.0430 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 321,700 |
07 jun 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0410 | 0.0410 | 34,000 |
06 jun 2024 | 0.0380 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 78,000 |
05 jun 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 38,900 |
04 jun 2024 | 0.0390 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 17,100 |
03 jun 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0380 | 0.0380 | 19,300 |
31 may 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0410 | 0.0410 | 42,800 |
30 may 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 64,400 |
29 may 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 5,400 |
28 may 2024 | 0.0340 | 0.0450 | 0.0340 | 0.0400 | 0.0400 | 290,600 |
24 may 2024 | 0.0410 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 101,500 |
23 may 2024 | 0.0400 | 0.0470 | 0.0340 | 0.0410 | 0.0410 | 273,600 |
22 may 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 9,200 |
21 may 2024 | 0.0410 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 71,200 |
20 may 2024 | 0.0400 | 0.0530 | 0.0350 | 0.0410 | 0.0410 | 177,600 |
17 may 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 38,500 |
16 may 2024 | 0.0360 | 0.0470 | 0.0360 | 0.0400 | 0.0400 | 163,200 |
15 may 2024 | 0.0400 | 0.0660 | 0.0400 | 0.0440 | 0.0440 | 191,000 |
14 may 2024 | 0.0490 | 0.0570 | 0.0430 | 0.0470 | 0.0470 | 312,900 |
13 may 2024 | 0.0520 | 0.0520 | 0.0380 | 0.0440 | 0.0440 | 269,900 |
10 may 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 247,800 |
09 may 2024 | 0.0430 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 30,500 |
08 may 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0490 | 0.0490 | 65,000 |
07 may 2024 | 0.0440 | 0.0490 | 0.0380 | 0.0470 | 0.0470 | 77,900 |
06 may 2024 | 0.0490 | 0.0490 | 0.0350 | 0.0440 | 0.0440 | 318,600 |
03 may 2024 | 0.0420 | 0.0430 | 0.0350 | 0.0420 | 0.0420 | 28,800 |
02 may 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 89,800 |
01 may 2024 | 0.0410 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 21,200 |
30 abr 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0450 | 0.0450 | 34,000 |
29 abr 2024 | 0.0400 | 0.0450 | 0.0380 | 0.0390 | 0.0390 | 34,900 |
26 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 27,400 |
25 abr 2024 | 0.0400 | 0.0500 | 0.0360 | 0.0400 | 0.0400 | 147,800 |
24 abr 2024 | 0.0500 | 0.0500 | 0.0370 | 0.0370 | 0.0370 | 748,300 |
23 abr 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 46,200 |
22 abr 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 52,500 |
19 abr 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0460 | 0.0460 | 7,200 |
18 abr 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 25,500 |
17 abr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 37,100 |
16 abr 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 42,400 |
15 abr 2024 | 0.0270 | 0.0420 | 0.0270 | 0.0350 | 0.0350 | 196,200 |
12 abr 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 7,800 |
11 abr 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0430 | 0.0430 | 26,400 |
10 abr 2024 | 0.0320 | 0.0410 | 0.0250 | 0.0350 | 0.0350 | 11,600 |
09 abr 2024 | 0.0370 | 0.0580 | 0.0370 | 0.0450 | 0.0450 | 23,100 |
08 abr 2024 | 0.0630 | 0.0630 | 0.0400 | 0.0410 | 0.0410 | 23,400 |
05 abr 2024 | 0.0580 | 0.0580 | 0.0400 | 0.0580 | 0.0580 | 18,900 |
04 abr 2024 | 0.0400 | 0.0580 | 0.0400 | 0.0580 | 0.0580 | 335,300 |
03 abr 2024 | 0.0350 | 0.0520 | 0.0350 | 0.0490 | 0.0490 | 354,700 |
02 abr 2024 | 0.0430 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 75,600 |
01 abr 2024 | 0.0380 | 0.0490 | 0.0380 | 0.0430 | 0.0430 | 17,900 |
28 mar 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 17,000 |
27 mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 26,500 |
26 mar 2024 | 0.0350 | 0.0500 | 0.0330 | 0.0390 | 0.0390 | 27,100 |
25 mar 2024 | 0.0330 | 0.0500 | 0.0330 | 0.0490 | 0.0490 | 75,200 |
22 mar 2024 | 0.0400 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 75,600 |
21 mar 2024 | 0.0480 | 0.0510 | 0.0350 | 0.0350 | 0.0350 | 183,700 |
20 mar 2024 | 0.0490 | 0.0580 | 0.0350 | 0.0440 | 0.0440 | 62,800 |
19 mar 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 50,200 |
18 mar 2024 | 0.0390 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 56,700 |
15 mar 2024 | 0.0480 | 0.0510 | 0.0400 | 0.0400 | 0.0400 | 88,500 |
14 mar 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 1,800 |
13 mar 2024 | 0.0390 | 0.0510 | 0.0390 | 0.0400 | 0.0400 | 345,900 |
12 mar 2024 | 0.0300 | 0.0460 | 0.0300 | 0.0410 | 0.0410 | 136,900 |
11 mar 2024 | 0.0550 | 0.0550 | 0.0300 | 0.0380 | 0.0380 | 72,400 |
08 mar 2024 | 0.0420 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 150,100 |
07 mar 2024 | 0.0440 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 102,600 |
06 mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 45,400 |
05 mar 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0430 | 0.0430 | 330,100 |
04 mar 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0440 | 0.0440 | 77,100 |
01 mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 228,700 |
29 feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 94,200 |
28 feb 2024 | 0.0450 | 0.0480 | 0.0320 | 0.0480 | 0.0480 | 8,800 |
27 feb 2024 | 0.0360 | 0.0550 | 0.0350 | 0.0430 | 0.0430 | 75,200 |
26 feb 2024 | 0.0500 | 0.0580 | 0.0350 | 0.0500 | 0.0500 | 42,800 |
23 feb 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0420 | 0.0420 | 52,700 |
22 feb 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 61,800 |
21 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 53,200 |
20 feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 67,600 |
16 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 188,300 |
15 feb 2024 | 0.0460 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 10,400 |
14 feb 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 20,400 |
13 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 62,600 |
12 feb 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 30,900 |
09 feb 2024 | 0.0530 | 0.0530 | 0.0400 | 0.0470 | 0.0470 | 57,000 |
08 feb 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 17,300 |
07 feb 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0470 | 0.0470 | 48,300 |
06 feb 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 5,800 |
05 feb 2024 | 0.0360 | 0.0530 | 0.0360 | 0.0460 | 0.0460 | 24,900 |
*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. |