Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 16,400 |
27 jun 2024 | 0.4400 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 1,184,200 |
26 jun 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 344,500 |
25 jun 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 414,300 |
24 jun 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 360,500 |
21 jun 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 726,200 |
20 jun 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4550 | 0.4550 | 730,700 |
19 jun 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 199,800 |
18 jun 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 454,900 |
14 jun 2024 | 0.4150 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 585,400 |
13 jun 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 244,900 |
12 jun 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 263,000 |
11 jun 2024 | 0.4300 | 0.4650 | 0.4100 | 0.4250 | 0.4250 | 1,532,100 |
10 jun 2024 | 0.3700 | 0.4350 | 0.3700 | 0.4300 | 0.4300 | 1,550,200 |
07 jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 24,800 |
06 jun 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 17,800 |
05 jun 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 35,700 |
04 jun 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 95,000 |
03 jun 2024 | 0.3450 | 0.3900 | 0.3450 | 0.3650 | 0.3650 | 1,816,100 |
31 may 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 89,900 |
30 may 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 66,800 |
29 may 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 1,540,300 |
28 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 16,600 |
27 may 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 155,100 |
24 may 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 80,000 |
23 may 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 412,400 |
21 may 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 36,200 |
20 may 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 111,100 |
17 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,600 |
16 may 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 26,700 |
15 may 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 127,500 |
14 may 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 82,000 |
13 may 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 74,600 |
10 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 81,200 |
09 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 25,300 |
08 may 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 53,700 |
07 may 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 68,100 |
06 may 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 195,400 |
06 may 2024 | 0.016 Dividendo | |||||
03 may 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.2940 | 167,000 |
02 may 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3035 | 17,000 |
30 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.2940 | 402,500 |
29 abr 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.2845 | 173,800 |
26 abr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2750 | 269,200 |
25 abr 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2900 | 0.2750 | 893,400 |
24 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2466 | 55,000 |
23 abr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2513 | 36,700 |
22 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2466 | 66,000 |
19 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2466 | 80,000 |
18 abr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2466 | 237,100 |
17 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2466 | 100,200 |
16 abr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2513 | 49,700 |
15 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2466 | 28,000 |
12 abr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2466 | 224,400 |
11 abr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2513 | 280,400 |
09 abr 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2513 | 809,800 |
08 abr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 776,000 |
05 abr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2371 | 159,500 |
04 abr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 93,500 |
03 abr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | - |
02 abr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | 50,000 |
01 abr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 33,000 |
28 mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | - |
27 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 12,500 |
26 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2371 | 21,000 |
25 mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | 2,500 |
22 mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2371 | 51,400 |
21 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 12,800 |
20 mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | 2,000 |
19 mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 23,500 |
18 mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2418 | 269,700 |
15 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 201,800 |
14 mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 195,000 |
13 mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2371 | 6,500 |
12 mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2371 | 4,000 |
11 mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2466 | 52,400 |
08 mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2418 | 113,500 |
07 mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2418 | 392,600 |
06 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 185,000 |
05 mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2418 | 3,500 |
04 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2418 | 401,900 |
01 mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2371 | 215,500 |
29 feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2324 | 217,500 |
28 feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2371 | 32,500 |
27 feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2371 | 322,700 |
26 feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2324 | 680,900 |
23 feb 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2450 | 0.2324 | 355,400 |
22 feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2324 | 1,200 |
21 feb 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2324 | 72,900 |
20 feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2324 | 194,400 |
19 feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2324 | 161,100 |
16 feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2324 | 39,100 |
15 feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2276 | - |
14 feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2276 | 3,100 |
13 feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2229 | 192,000 |
09 feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2276 | - |
08 feb 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2276 | 261,400 |
07 feb 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2229 | 476,900 |
06 feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2181 | - |
05 feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2181 | - |
*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. |