Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 0.4590 | 0.4840 | 0.4450 | 0.4840 | 0.4840 | 195,316 |
31 may 2024 | 0.4390 | 0.4600 | 0.4390 | 0.4590 | 0.4590 | 95,420 |
30 may 2024 | 0.4380 | 0.4390 | 0.4240 | 0.4380 | 0.4380 | 9,886 |
29 may 2024 | 0.4440 | 0.4440 | 0.4220 | 0.4430 | 0.4430 | 114,181 |
28 may 2024 | 0.4380 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 80,905 |
27 may 2024 | 0.4300 | 0.4400 | 0.4210 | 0.4380 | 0.4380 | 52,254 |
24 may 2024 | 0.4250 | 0.4370 | 0.4230 | 0.4370 | 0.4370 | 3,803 |
23 may 2024 | 0.4390 | 0.4390 | 0.4230 | 0.4370 | 0.4370 | 26,397 |
22 may 2024 | 0.4400 | 0.4400 | 0.4240 | 0.4390 | 0.4390 | 23,610 |
21 may 2024 | 0.4220 | 0.4420 | 0.4220 | 0.4250 | 0.4250 | 39,720 |
20 may 2024 | 0.4350 | 0.4350 | 0.4220 | 0.4300 | 0.4300 | 30,582 |
17 may 2024 | 0.4360 | 0.4360 | 0.4200 | 0.4200 | 0.4200 | 18,454 |
16 may 2024 | 0.4400 | 0.4400 | 0.4190 | 0.4370 | 0.4370 | 15,078 |
15 may 2024 | 0.4280 | 0.4440 | 0.4220 | 0.4400 | 0.4400 | 30,210 |
14 may 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 14,473 |
13 may 2024 | 0.4200 | 0.4330 | 0.4200 | 0.4320 | 0.4320 | 15,381 |
10 may 2024 | 0.4270 | 0.4290 | 0.4180 | 0.4290 | 0.4290 | 29,391 |
09 may 2024 | 0.4230 | 0.4270 | 0.4170 | 0.4180 | 0.4180 | 18,050 |
08 may 2024 | 0.4200 | 0.4230 | 0.4200 | 0.4230 | 0.4230 | 800 |
07 may 2024 | 0.4350 | 0.4350 | 0.4170 | 0.4230 | 0.4230 | 13,509 |
02 may 2024 | 0.4370 | 0.4370 | 0.4170 | 0.4200 | 0.4200 | 11,508 |
30 abr 2024 | 0.4140 | 0.4370 | 0.4140 | 0.4300 | 0.4300 | 14,778 |
29 abr 2024 | 0.4370 | 0.4370 | 0.4140 | 0.4360 | 0.4360 | 132,757 |
26 abr 2024 | 0.4180 | 0.4380 | 0.4180 | 0.4380 | 0.4380 | 24,430 |
25 abr 2024 | 0.4250 | 0.4380 | 0.4200 | 0.4340 | 0.4340 | 36,981 |
24 abr 2024 | 0.4370 | 0.4390 | 0.4250 | 0.4390 | 0.4390 | 2,019 |
23 abr 2024 | 0.4290 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 3,989 |
22 abr 2024 | 0.4550 | 0.4550 | 0.4260 | 0.4400 | 0.4400 | 43,634 |
19 abr 2024 | 0.4380 | 0.4550 | 0.4380 | 0.4550 | 0.4550 | 1,460 |
18 abr 2024 | 0.4410 | 0.4550 | 0.4380 | 0.4550 | 0.4550 | 8,852 |
17 abr 2024 | 0.4540 | 0.4550 | 0.4360 | 0.4410 | 0.4410 | 24,460 |
16 abr 2024 | 0.4440 | 0.4600 | 0.4420 | 0.4540 | 0.4540 | 5,098 |
15 abr 2024 | 0.4620 | 0.4620 | 0.4440 | 0.4560 | 0.4560 | 648 |
12 abr 2024 | 0.4700 | 0.4700 | 0.4420 | 0.4620 | 0.4620 | 6,795 |
11 abr 2024 | 0.4630 | 0.4700 | 0.4580 | 0.4700 | 0.4700 | 6,850 |
10 abr 2024 | 0.4600 | 0.4780 | 0.4600 | 0.4740 | 0.4740 | 21,554 |
09 abr 2024 | 0.4700 | 0.4750 | 0.4510 | 0.4600 | 0.4600 | 150,887 |
08 abr 2024 | 0.4370 | 0.4760 | 0.4370 | 0.4700 | 0.4700 | 22,203 |
05 abr 2024 | 0.4330 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 18,901 |
04 abr 2024 | 0.4330 | 0.4330 | 0.4180 | 0.4230 | 0.4230 | 18,143 |
03 abr 2024 | 0.4270 | 0.4270 | 0.4140 | 0.4190 | 0.4190 | 243,880 |
02 abr 2024 | 0.4300 | 0.4300 | 0.4260 | 0.4300 | 0.4300 | 22,651 |
01 abr 2024 | 0.4260 | 0.4350 | 0.4260 | 0.4340 | 0.4340 | 7,984 |
29 mar 2024 | 0.4220 | 0.4380 | 0.4220 | 0.4310 | 0.4310 | 12,873 |
28 mar 2024 | 0.4430 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 100,869 |
27 mar 2024 | 0.4600 | 0.4600 | 0.4430 | 0.4490 | 0.4490 | 9,193 |
26 mar 2024 | 0.4780 | 0.4780 | 0.4400 | 0.4600 | 0.4600 | 218,398 |
25 mar 2024 | 0.4800 | 0.4800 | 0.4360 | 0.4660 | 0.4660 | 177,779 |
22 mar 2024 | 0.4810 | 0.4830 | 0.4800 | 0.4820 | 0.4820 | 37,934 |
21 mar 2024 | 0.4820 | 0.4900 | 0.4810 | 0.4840 | 0.4840 | 25,902 |
20 mar 2024 | 0.4930 | 0.4960 | 0.4800 | 0.4820 | 0.4820 | 68,080 |
19 mar 2024 | 0.4940 | 0.4980 | 0.4940 | 0.4980 | 0.4980 | 1,280 |
18 mar 2024 | 0.4980 | 0.4980 | 0.4800 | 0.4930 | 0.4930 | 99,397 |
15 mar 2024 | 0.5020 | 0.5020 | 0.4900 | 0.4980 | 0.4980 | 5,749 |
14 mar 2024 | 0.5280 | 0.5360 | 0.4870 | 0.5020 | 0.5020 | 141,723 |
13 mar 2024 | 0.4940 | 0.5400 | 0.4860 | 0.5220 | 0.5220 | 72,613 |
12 mar 2024 | 0.4890 | 0.4940 | 0.4860 | 0.4860 | 0.4860 | 23,880 |
11 mar 2024 | 0.4940 | 0.4940 | 0.4890 | 0.4890 | 0.4890 | 25,750 |
08 mar 2024 | 0.4990 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 42,494 |
07 mar 2024 | 0.4980 | 0.4990 | 0.4980 | 0.4990 | 0.4990 | 4,800 |
06 mar 2024 | 0.5000 | 0.5000 | 0.4930 | 0.4920 | 0.4920 | 25,082 |
05 mar 2024 | 0.4910 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 27,805 |
04 mar 2024 | 0.5020 | 0.5020 | 0.4900 | 0.4900 | 0.4900 | 27,317 |
01 mar 2024 | 0.5040 | 0.5040 | 0.5000 | 0.5020 | 0.5020 | 3,650 |
29 feb 2024 | 0.5000 | 0.5100 | 0.4980 | 0.5000 | 0.5000 | 30,171 |
28 feb 2024 | 0.5320 | 0.5360 | 0.4940 | 0.5000 | 0.5000 | 349,803 |
27 feb 2024 | 0.5440 | 0.5680 | 0.5340 | 0.5620 | 0.5620 | 8,543 |
26 feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5440 | 0.5440 | 41,170 |
23 feb 2024 | 0.5840 | 0.5840 | 0.5600 | 0.5600 | 0.5600 | 17,707 |
22 feb 2024 | 0.5780 | 0.5880 | 0.5700 | 0.5880 | 0.5880 | 7,945 |
21 feb 2024 | 0.5820 | 0.5860 | 0.5820 | 0.5860 | 0.5860 | 1,467 |
20 feb 2024 | 0.5880 | 0.5880 | 0.5620 | 0.5660 | 0.5660 | 32,426 |
19 feb 2024 | 0.5920 | 0.5940 | 0.5860 | 0.5860 | 0.5860 | 11,010 |
16 feb 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5880 | 0.5880 | 107,927 |
15 feb 2024 | 0.5620 | 0.5620 | 0.5540 | 0.5600 | 0.5600 | 542,823 |
14 feb 2024 | 0.5500 | 0.5620 | 0.5500 | 0.5620 | 0.5620 | 4,886 |
13 feb 2024 | 0.5600 | 0.5620 | 0.5540 | 0.5620 | 0.5620 | 2,800 |
12 feb 2024 | 0.5600 | 0.5620 | 0.5460 | 0.5600 | 0.5600 | 14,309 |
09 feb 2024 | 0.5600 | 0.5660 | 0.5440 | 0.5600 | 0.5600 | 27,508 |
08 feb 2024 | 0.5740 | 0.5800 | 0.5660 | 0.5680 | 0.5680 | 159,317 |
07 feb 2024 | 0.5900 | 0.5900 | 0.5720 | 0.5880 | 0.5880 | 15,513 |
06 feb 2024 | 0.5880 | 0.5920 | 0.5760 | 0.5920 | 0.5920 | 22,859 |
05 feb 2024 | 0.6000 | 0.6000 | 0.5720 | 0.5920 | 0.5920 | 48,057 |
02 feb 2024 | 0.6040 | 0.6040 | 0.5880 | 0.6000 | 0.6000 | 39,444 |
01 feb 2024 | 0.5920 | 0.6120 | 0.5900 | 0.6040 | 0.6040 | 33,988 |
31 ene 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6160 | 0.6160 | 53,284 |
30 ene 2024 | 0.6000 | 0.6020 | 0.5920 | 0.6000 | 0.6000 | 42,448 |
29 ene 2024 | 0.6000 | 0.6060 | 0.5800 | 0.6000 | 0.6000 | 64,853 |
26 ene 2024 | 0.6100 | 0.6120 | 0.5840 | 0.6000 | 0.6000 | 14,383 |
25 ene 2024 | 0.6200 | 0.6200 | 0.5860 | 0.6120 | 0.6120 | 58,444 |
23 ene 2024 | 0.6320 | 0.6360 | 0.6020 | 0.6200 | 0.6200 | 69,871 |
22 ene 2024 | 0.6160 | 0.6360 | 0.6040 | 0.6300 | 0.6300 | 226,422 |
19 ene 2024 | 0.5440 | 0.6160 | 0.5440 | 0.6160 | 0.6160 | 649,240 |
18 ene 2024 | 0.5580 | 0.5580 | 0.5260 | 0.5340 | 0.5340 | 108,667 |
17 ene 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 38,883 |
16 ene 2024 | 0.5820 | 0.5820 | 0.5620 | 0.5800 | 0.5800 | 9,011 |
15 ene 2024 | 0.5540 | 0.5960 | 0.5540 | 0.5800 | 0.5800 | 177,972 |
12 ene 2024 | 0.5540 | 0.5580 | 0.5440 | 0.5540 | 0.5540 | 32,150 |
11 ene 2024 | 0.5520 | 0.5580 | 0.5480 | 0.5540 | 0.5540 | 64,866 |
10 ene 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5500 | 0.5500 | 30,728 |
*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. |