Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.2800 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 90,019 |
20 jun 2024 | 0.2950 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 543,367 |
19 jun 2024 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 465,723 |
18 jun 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 175,933 |
17 jun 2024 | 0.2800 | 0.3600 | 0.2550 | 0.2800 | 0.2800 | 293,448 |
14 jun 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 158,260 |
13 jun 2024 | 0.3300 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 339,765 |
12 jun 2024 | 0.3250 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 311,506 |
11 jun 2024 | 0.3400 | 0.3450 | 0.3000 | 0.3300 | 0.3300 | 244,919 |
07 jun 2024 | 0.3250 | 0.3575 | 0.3250 | 0.3400 | 0.3400 | 18,906 |
06 jun 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3550 | 0.3550 | 312,386 |
05 jun 2024 | 0.3750 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 95,078 |
04 jun 2024 | 0.3650 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 187,571 |
03 jun 2024 | 0.3800 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 168,711 |
31 may 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3950 | 0.3950 | 182,230 |
30 may 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 211,748 |
29 may 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 503,793 |
28 may 2024 | 0.4250 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 71,061 |
27 may 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 279,951 |
24 may 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 323,354 |
23 may 2024 | 0.3900 | 0.4700 | 0.3800 | 0.4400 | 0.4400 | 753,980 |
22 may 2024 | 0.3400 | 0.4050 | 0.3350 | 0.3800 | 0.3800 | 699,228 |
21 may 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 325,509 |
20 may 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 202,340 |
17 may 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 271,318 |
16 may 2024 | 0.3450 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 499,479 |
15 may 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 1,463 |
14 may 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 270,178 |
13 may 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 134,861 |
10 may 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 270,268 |
09 may 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 582,768 |
08 may 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 277,021 |
07 may 2024 | 0.3150 | 0.3250 | 0.2850 | 0.3000 | 0.3000 | 666,451 |
06 may 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 133,159 |
03 may 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 412,359 |
02 may 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 256,813 |
01 may 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 70,244 |
30 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 139,895 |
29 abr 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 137,013 |
26 abr 2024 | 0.3350 | 0.3550 | 0.3000 | 0.3550 | 0.3550 | 712,602 |
24 abr 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 160,530 |
23 abr 2024 | 0.3900 | 0.3950 | 0.3500 | 0.3500 | 0.3500 | 252,013 |
22 abr 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 208,013 |
19 abr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 150,922 |
18 abr 2024 | 0.4250 | 0.4250 | 0.3975 | 0.4050 | 0.4050 | 209,360 |
17 abr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 344,714 |
16 abr 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 444,355 |
15 abr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 366,328 |
12 abr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 68,943 |
11 abr 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 37,775 |
10 abr 2024 | 0.4850 | 0.4850 | 0.4300 | 0.4600 | 0.4600 | 207,127 |
09 abr 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 325,934 |
08 abr 2024 | 0.4800 | 0.5150 | 0.4650 | 0.4800 | 0.4800 | 392,329 |
05 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 296,400 |
04 abr 2024 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 264,981 |
03 abr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 150,733 |
02 abr 2024 | 0.4850 | 0.4900 | 0.4550 | 0.4750 | 0.4750 | 104,853 |
28 mar 2024 | 0.4650 | 0.4850 | 0.4425 | 0.4850 | 0.4850 | 147,393 |
27 mar 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4600 | 0.4600 | 541,198 |
26 mar 2024 | 0.5500 | 0.5900 | 0.4850 | 0.5050 | 0.5050 | 1,204,445 |
25 mar 2024 | 0.5000 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 144,990 |
22 mar 2024 | 0.4950 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 438,152 |
21 mar 2024 | 0.5300 | 0.5300 | 0.4750 | 0.4950 | 0.4950 | 236,501 |
20 mar 2024 | 0.4400 | 0.5300 | 0.4150 | 0.5300 | 0.5300 | 626,313 |
19 mar 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 96,156 |
18 mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 232,092 |
15 mar 2024 | 0.4950 | 0.4950 | 0.4450 | 0.4500 | 0.4500 | 407,342 |
14 mar 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 96,941 |
13 mar 2024 | 0.4950 | 0.5250 | 0.4650 | 0.5100 | 0.5100 | 617,174 |
12 mar 2024 | 0.4850 | 0.5650 | 0.4750 | 0.5150 | 0.5150 | 729,261 |
11 mar 2024 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | 0.4800 | 227,306 |
08 mar 2024 | 0.6350 | 0.6350 | 0.5750 | 0.5950 | 0.5950 | 412,040 |
07 mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 202,722 |
06 mar 2024 | 0.6600 | 0.6850 | 0.6300 | 0.6850 | 0.6850 | 257,348 |
05 mar 2024 | 0.7500 | 0.7700 | 0.6400 | 0.6850 | 0.6850 | 563,834 |
04 mar 2024 | 0.6300 | 0.7500 | 0.6300 | 0.7350 | 0.7350 | 1,253,005 |
01 mar 2024 | 0.4900 | 0.6100 | 0.4900 | 0.6100 | 0.6100 | 1,094,669 |
29 feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 1,363,300 |
28 feb 2024 | 0.4900 | 0.4900 | 0.3700 | 0.4900 | 0.4900 | 2,322,647 |
27 feb 2024 | 0.5900 | 0.5900 | 0.5250 | 0.5250 | 0.5250 | 89,364 |
26 feb 2024 | 0.5950 | 0.6150 | 0.5800 | 0.5900 | 0.5900 | 271,699 |
23 feb 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 181,243 |
22 feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 78,231 |
21 feb 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6100 | 0.6100 | 55,836 |
20 feb 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 8,980 |
19 feb 2024 | 0.6150 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 61,548 |
16 feb 2024 | 0.5600 | 0.6450 | 0.5500 | 0.6200 | 0.6200 | 323,034 |
15 feb 2024 | 0.6050 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 346,411 |
14 feb 2024 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 210,148 |
13 feb 2024 | 0.7200 | 0.7200 | 0.6300 | 0.6350 | 0.6350 | 203,766 |
12 feb 2024 | 0.8550 | 0.8550 | 0.6800 | 0.7200 | 0.7200 | 235,153 |
09 feb 2024 | 0.6450 | 0.8500 | 0.6450 | 0.8500 | 0.8500 | 271,009 |
08 feb 2024 | 0.6600 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 100,748 |
07 feb 2024 | 0.7000 | 0.7300 | 0.6400 | 0.6550 | 0.6550 | 233,501 |
06 feb 2024 | 0.6450 | 0.7500 | 0.6400 | 0.7000 | 0.7000 | 376,436 |
05 feb 2024 | 0.6100 | 0.6550 | 0.5900 | 0.6400 | 0.6400 | 437,304 |
02 feb 2024 | 0.5950 | 0.6250 | 0.5700 | 0.6000 | 0.6000 | 348,097 |
01 feb 2024 | 0.7000 | 0.7000 | 0.5200 | 0.5650 | 0.5650 | 536,579 |
31 ene 2024 | 0.5600 | 0.7450 | 0.5600 | 0.7000 | 0.7000 | 267,768 |
30 ene 2024 | 0.5250 | 0.6000 | 0.5250 | 0.5500 | 0.5500 | 111,078 |
*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. |