Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 3,787,132 |
28 jun 2024 | 0.3100 | 0.3175 | 0.3000 | 0.3150 | 0.3150 | 3,032,564 |
27 jun 2024 | 0.3100 | 0.3125 | 0.3050 | 0.3050 | 0.3050 | 1,487,366 |
26 jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 902,255 |
25 jun 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 5,959,945 |
24 jun 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 10,460,549 |
21 jun 2024 | 0.2850 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 8,283,691 |
20 jun 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 8,252,932 |
19 jun 2024 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 1,825,618 |
18 jun 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 3,722,996 |
17 jun 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,625,052 |
14 jun 2024 | 0.2950 | 0.3025 | 0.2850 | 0.2850 | 0.2850 | 6,986,489 |
13 jun 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 4,629,076 |
12 jun 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 3,099,396 |
11 jun 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 2,901,827 |
07 jun 2024 | 0.3200 | 0.3275 | 0.3150 | 0.3200 | 0.3200 | 1,511,776 |
06 jun 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 3,170,147 |
05 jun 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3300 | 0.3300 | 4,433,005 |
04 jun 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 5,601,895 |
03 jun 2024 | 0.3450 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 13,412,097 |
31 may 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 7,012,004 |
30 may 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 11,216,430 |
29 may 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 15,678,220 |
28 may 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 7,545,234 |
27 may 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 2,270,210 |
24 may 2024 | 0.3100 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 7,564,454 |
23 may 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 4,291,707 |
22 may 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 12,022,303 |
21 may 2024 | 0.3250 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 181,647,462 |
20 may 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 10,398,307 |
17 may 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 4,800,194 |
16 may 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 5,387,282 |
15 may 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 8,176,126 |
14 may 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3650 | 0.3650 | 12,092,085 |
13 may 2024 | 0.3400 | 0.4100 | 0.3350 | 0.3700 | 0.3700 | 40,688,827 |
10 may 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 22,059,836 |
09 may 2024 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 3,049,283 |
08 may 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 3,281,916 |
07 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,635,144 |
06 may 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 4,958,867 |
03 may 2024 | 0.2850 | 0.2925 | 0.2800 | 0.2800 | 0.2800 | 1,961,304 |
02 may 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 3,374,320 |
01 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 3,187,953 |
30 abr 2024 | 0.3100 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 9,152,612 |
29 abr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 16,390,321 |
26 abr 2024 | 0.2950 | 0.3050 | 0.2925 | 0.3000 | 0.3000 | 16,633,956 |
24 abr 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 9,024,256 |
23 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 4,461,157 |
22 abr 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 13,543,319 |
19 abr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,909,584 |
18 abr 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 2,890,939 |
17 abr 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 8,595,084 |
16 abr 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 2,359,736 |
15 abr 2024 | 0.2600 | 0.2800 | 0.2575 | 0.2700 | 0.2700 | 7,820,104 |
12 abr 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,886,551 |
11 abr 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 14,191,214 |
10 abr 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 11,955,861 |
09 abr 2024 | 0.2150 | 0.2400 | 0.2150 | 0.2350 | 0.2350 | 5,153,812 |
08 abr 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 675,800 |
05 abr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 1,164,637 |
04 abr 2024 | 0.2100 | 0.2250 | 0.2075 | 0.2250 | 0.2250 | 3,008,903 |
03 abr 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 1,923,052 |
02 abr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 563,103 |
28 mar 2024 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 7,717,498 |
27 mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,870,715 |
26 mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 3,226,862 |
25 mar 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 0.2150 | 5,819,354 |
22 mar 2024 | 0.2200 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 13,267,362 |
21 mar 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 14,071,377 |
20 mar 2024 | 0.1900 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 17,998,991 |
19 mar 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 13,954,753 |
18 mar 2024 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 2,437,529 |
15 mar 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 841,860 |
14 mar 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 525,000 |
13 mar 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1750 | 0.1750 | 631,225 |
12 mar 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,217,241 |
11 mar 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 164,922 |
08 mar 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 654,983 |
07 mar 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 345,563 |
06 mar 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 1,559,452 |
06 mar 2024 | 0.01 Dividendo | |||||
05 mar 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 1,253,767 |
04 mar 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 0.1697 | 1,973,830 |
01 mar 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1697 | 476,188 |
29 feb 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1697 | 392,429 |
28 feb 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1697 | 1,067,203 |
27 feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 728,912 |
26 feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 360,853 |
23 feb 2024 | 0.1800 | 0.1825 | 0.1750 | 0.1750 | 0.1650 | 145,276 |
22 feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 189,276 |
21 feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 20,807 |
20 feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1697 | 238,500 |
19 feb 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1850 | 0.1744 | 334,599 |
16 feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1697 | 327,101 |
15 feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 431,540 |
14 feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 91,955 |
13 feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 59,093 |
12 feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 560,599 |
09 feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1603 | 325,844 |
08 feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1650 | 71,579 |
*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. |