Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 600 |
24 jun 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 21,200 |
21 jun 2024 | 0.4830 | 0.4860 | 0.4710 | 0.4730 | 0.4730 | 23,500 |
20 jun 2024 | 0.4900 | 0.4920 | 0.4680 | 0.4730 | 0.4730 | 143,600 |
18 jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 |
17 jun 2024 | 0.4900 | 0.4900 | 0.4880 | 0.4880 | 0.4880 | 15,000 |
14 jun 2024 | 0.4830 | 0.4930 | 0.4750 | 0.4830 | 0.4830 | 88,200 |
14 jun 2024 | 0.004 Dividendo | |||||
13 jun 2024 | 0.5000 | 0.5000 | 0.4920 | 0.4920 | 0.4880 | 1,300 |
12 jun 2024 | 0.5100 | 0.5100 | 0.4920 | 0.5070 | 0.5029 | 130,500 |
11 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4959 | 5,000 |
10 jun 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5120 | 0.5078 | 4,300 |
07 jun 2024 | 0.5070 | 0.5070 | 0.5000 | 0.5030 | 0.4989 | 130,400 |
06 jun 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5108 | 3,700 |
05 jun 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4949 | 6,000 |
04 jun 2024 | 0.4850 | 0.5090 | 0.4850 | 0.5090 | 0.5049 | 107,000 |
03 jun 2024 | 0.5230 | 0.5230 | 0.5020 | 0.5020 | 0.4979 | 28,600 |
31 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5257 | - |
30 may 2024 | 0.5220 | 0.5300 | 0.5220 | 0.5300 | 0.5257 | 1,700 |
29 may 2024 | 0.5270 | 0.5270 | 0.5140 | 0.5270 | 0.5227 | 25,600 |
28 may 2024 | 0.5310 | 0.5440 | 0.5310 | 0.5430 | 0.5386 | 20,300 |
24 may 2024 | 0.5400 | 0.5480 | 0.5280 | 0.5420 | 0.5376 | 69,600 |
23 may 2024 | 0.5430 | 0.5430 | 0.5300 | 0.5300 | 0.5257 | 15,300 |
22 may 2024 | 0.5500 | 0.5530 | 0.5450 | 0.5450 | 0.5406 | 2,400 |
21 may 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5570 | 0.5525 | 114,900 |
20 may 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5455 | 247,500 |
17 may 2024 | 0.5620 | 0.5620 | 0.5530 | 0.5600 | 0.5554 | 130,400 |
16 may 2024 | 0.5550 | 0.5620 | 0.5460 | 0.5460 | 0.5416 | 22,400 |
15 may 2024 | 0.5560 | 0.5600 | 0.5450 | 0.5600 | 0.5554 | 95,500 |
14 may 2024 | 0.5460 | 0.5540 | 0.5460 | 0.5540 | 0.5495 | 1,700 |
14 may 2024 | 0.004 Dividendo | |||||
13 may 2024 | 0.5530 | 0.5630 | 0.5520 | 0.5630 | 0.5545 | 19,900 |
10 may 2024 | 0.5700 | 0.5710 | 0.5530 | 0.5600 | 0.5515 | 60,900 |
09 may 2024 | 0.5840 | 0.5840 | 0.5580 | 0.5580 | 0.5495 | 13,400 |
08 may 2024 | 0.5600 | 0.5780 | 0.5560 | 0.5710 | 0.5623 | 448,500 |
07 may 2024 | 0.5530 | 0.5530 | 0.5400 | 0.5430 | 0.5348 | 29,800 |
06 may 2024 | 0.5410 | 0.5600 | 0.5300 | 0.5600 | 0.5515 | 594,500 |
03 may 2024 | 0.5200 | 0.5330 | 0.5160 | 0.5310 | 0.5229 | 772,000 |
02 may 2024 | 0.5360 | 0.5480 | 0.5300 | 0.5400 | 0.5318 | 71,800 |
01 may 2024 | 0.5190 | 0.5200 | 0.5050 | 0.5200 | 0.5121 | 118,700 |
30 abr 2024 | 0.5300 | 0.5480 | 0.5300 | 0.5350 | 0.5269 | 196,800 |
29 abr 2024 | 0.5150 | 0.5370 | 0.5150 | 0.5270 | 0.5190 | 55,000 |
26 abr 2024 | 0.4910 | 0.5110 | 0.4910 | 0.5080 | 0.5003 | 129,300 |
25 abr 2024 | 0.4850 | 0.4880 | 0.4850 | 0.4880 | 0.4806 | 35,600 |
24 abr 2024 | 0.4800 | 0.4870 | 0.4800 | 0.4830 | 0.4757 | 12,000 |
23 abr 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4727 | 152,200 |
22 abr 2024 | 0.4780 | 0.4860 | 0.4780 | 0.4860 | 0.4786 | 23,300 |
19 abr 2024 | 0.4880 | 0.4900 | 0.4800 | 0.4800 | 0.4727 | 36,200 |
18 abr 2024 | 0.4860 | 0.4900 | 0.4780 | 0.4780 | 0.4707 | 33,400 |
17 abr 2024 | 0.4850 | 0.4890 | 0.4750 | 0.4770 | 0.4698 | 60,700 |
16 abr 2024 | 0.4800 | 0.4880 | 0.4800 | 0.4880 | 0.4806 | 84,000 |
15 abr 2024 | 0.5100 | 0.5100 | 0.4840 | 0.4860 | 0.4786 | 124,200 |
12 abr 2024 | 0.5480 | 0.5480 | 0.4920 | 0.4990 | 0.4914 | 57,600 |
12 abr 2024 | 0.004 Dividendo | |||||
11 abr 2024 | 0.5200 | 0.5200 | 0.5070 | 0.5100 | 0.4983 | 18,300 |
10 abr 2024 | 0.4900 | 0.5160 | 0.4900 | 0.5100 | 0.4983 | 70,500 |
09 abr 2024 | 0.5150 | 0.5170 | 0.4960 | 0.4960 | 0.4846 | 40,400 |
08 abr 2024 | 0.5100 | 0.5330 | 0.5100 | 0.5210 | 0.5091 | 220,500 |
05 abr 2024 | 0.5110 | 0.5250 | 0.5110 | 0.5250 | 0.5130 | 328,600 |
04 abr 2024 | 0.5740 | 0.5740 | 0.4940 | 0.5200 | 0.5081 | 89,200 |
03 abr 2024 | 0.5050 | 0.5500 | 0.4990 | 0.5300 | 0.5179 | 254,000 |
02 abr 2024 | 0.4950 | 0.4990 | 0.4870 | 0.4940 | 0.4827 | 199,000 |
01 abr 2024 | 0.4800 | 0.4960 | 0.4800 | 0.4880 | 0.4768 | 244,000 |
28 mar 2024 | 0.4750 | 0.4830 | 0.4750 | 0.4830 | 0.4719 | 17,300 |
27 mar 2024 | 0.4500 | 0.4740 | 0.4500 | 0.4630 | 0.4524 | 17,800 |
26 mar 2024 | 0.4720 | 0.4810 | 0.4470 | 0.4590 | 0.4485 | 1,309,000 |
25 mar 2024 | 0.4670 | 0.4830 | 0.4670 | 0.4830 | 0.4719 | 39,000 |
22 mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4573 | 300 |
21 mar 2024 | 0.4750 | 0.4790 | 0.4750 | 0.4780 | 0.4671 | 21,100 |
20 mar 2024 | 0.4710 | 0.4750 | 0.4700 | 0.4700 | 0.4592 | 35,500 |
19 mar 2024 | 0.4780 | 0.4900 | 0.4700 | 0.4750 | 0.4641 | 168,100 |
18 mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4641 | 259,900 |
15 mar 2024 | 0.4780 | 0.4900 | 0.4780 | 0.4900 | 0.4788 | 343,000 |
14 mar 2024 | 0.4530 | 0.4860 | 0.4530 | 0.4800 | 0.4690 | 55,400 |
14 mar 2024 | 0.004 Dividendo | |||||
13 mar 2024 | 0.4700 | 0.4810 | 0.4700 | 0.4810 | 0.4661 | 61,000 |
12 mar 2024 | 0.4800 | 0.4810 | 0.4800 | 0.4800 | 0.4651 | 88,300 |
11 mar 2024 | 0.4800 | 0.4830 | 0.4800 | 0.4800 | 0.4651 | 53,300 |
08 mar 2024 | 0.5000 | 0.5000 | 0.4910 | 0.4910 | 0.4758 | 6,700 |
07 mar 2024 | 0.4920 | 0.5000 | 0.4850 | 0.5000 | 0.4845 | 6,500 |
06 mar 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4651 | 47,500 |
05 mar 2024 | 0.4800 | 0.4980 | 0.4800 | 0.4800 | 0.4651 | 204,600 |
04 mar 2024 | 0.4980 | 0.4980 | 0.4820 | 0.4870 | 0.4719 | 34,600 |
01 mar 2024 | 0.4880 | 0.4950 | 0.4800 | 0.4950 | 0.4796 | 124,600 |
29 feb 2024 | 0.4910 | 0.4910 | 0.4800 | 0.4800 | 0.4651 | 21,500 |
28 feb 2024 | 0.4860 | 0.4860 | 0.4800 | 0.4820 | 0.4670 | 49,600 |
27 feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4748 | 15,100 |
26 feb 2024 | 0.4840 | 0.4870 | 0.4840 | 0.4860 | 0.4709 | 30,500 |
23 feb 2024 | 0.4950 | 0.5000 | 0.4840 | 0.4840 | 0.4690 | 57,600 |
22 feb 2024 | 0.5000 | 0.5000 | 0.4890 | 0.4930 | 0.4777 | 96,900 |
21 feb 2024 | 0.4850 | 0.5100 | 0.4840 | 0.4930 | 0.4777 | 50,500 |
20 feb 2024 | 0.4890 | 0.4900 | 0.4760 | 0.4760 | 0.4612 | 33,100 |
16 feb 2024 | 0.4900 | 0.4900 | 0.4780 | 0.4780 | 0.4632 | 8,000 |
15 feb 2024 | 0.4800 | 0.4900 | 0.4780 | 0.4780 | 0.4632 | 21,500 |
14 feb 2024 | 0.4700 | 0.4770 | 0.4680 | 0.4680 | 0.4535 | 12,000 |
13 feb 2024 | 0.4610 | 0.4680 | 0.4610 | 0.4630 | 0.4486 | 71,800 |
12 feb 2024 | 0.4700 | 0.4880 | 0.4700 | 0.4740 | 0.4593 | 318,400 |
09 feb 2024 | 0.4810 | 0.4810 | 0.4630 | 0.4700 | 0.4554 | 86,300 |
08 feb 2024 | 0.4710 | 0.4790 | 0.4660 | 0.4790 | 0.4641 | 196,100 |
07 feb 2024 | 0.4870 | 0.4870 | 0.4810 | 0.4810 | 0.4661 | 18,600 |
*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. |