Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.2600 | 0.3800 | 0.2600 | 0.3800 | 0.3800 | 4,117 |
10 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 |
09 may 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 3,100 |
08 may 2024 | 0.2700 | 0.4000 | 0.2600 | 0.3500 | 0.3500 | 19,500 |
07 may 2024 | 0.3000 | 0.3500 | 0.2600 | 0.3500 | 0.3500 | 6,700 |
06 may 2024 | 0.3500 | 0.4500 | 0.2700 | 0.2700 | 0.2700 | 21,000 |
03 may 2024 | 0.4300 | 0.4300 | 0.2600 | 0.2600 | 0.2600 | 900 |
02 may 2024 | 0.4300 | 0.4300 | 0.2600 | 0.3500 | 0.3500 | 8,400 |
01 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
30 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
29 abr 2024 | 0.3300 | 0.4500 | 0.2600 | 0.4500 | 0.4500 | 12,500 |
26 abr 2024 | 0.3600 | 0.3600 | 0.2600 | 0.2600 | 0.2600 | 6,200 |
25 abr 2024 | 0.2700 | 0.4500 | 0.2700 | 0.4500 | 0.4500 | 400 |
24 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 400 |
23 abr 2024 | 0.3500 | 0.4400 | 0.3000 | 0.4400 | 0.4400 | 4,300 |
22 abr 2024 | 0.2800 | 0.5000 | 0.2800 | 0.4400 | 0.4400 | 5,000 |
19 abr 2024 | 0.2600 | 0.4100 | 0.2600 | 0.4100 | 0.4100 | 1,100 |
18 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
17 abr 2024 | 0.4100 | 0.4100 | 0.2600 | 0.2600 | 0.2600 | 400 |
16 abr 2024 | 0.2800 | 0.4100 | 0.2800 | 0.4100 | 0.4100 | 1,300 |
15 abr 2024 | 0.2900 | 0.3500 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
12 abr 2024 | 0.3500 | 0.4300 | 0.2700 | 0.2700 | 0.2700 | 900 |
11 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100 |
10 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
09 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
08 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 400 |
05 abr 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4300 | 0.4300 | 2,000 |
04 abr 2024 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | 0.4000 | 1,700 |
03 abr 2024 | 0.2600 | 0.4200 | 0.2600 | 0.4200 | 0.4200 | 900 |
02 abr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 900 |
01 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 300 |
28 mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,400 |
27 mar 2024 | 0.2500 | 0.4500 | 0.2500 | 0.2700 | 0.2700 | 2,900 |
26 mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,300 |
25 mar 2024 | 0.5000 | 0.5000 | 0.2500 | 0.2600 | 0.2600 | 1,400 |
22 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
21 mar 2024 | 0.5000 | 0.5000 | 0.3400 | 0.5000 | 0.5000 | 1,600 |
20 mar 2024 | 0.4000 | 0.4000 | 0.2500 | 0.2700 | 0.2700 | 8,300 |
19 mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 12,500 |
18 mar 2024 | 0.3800 | 0.5400 | 0.3800 | 0.5400 | 0.5400 | 15,600 |
15 mar 2024 | 0.3500 | 0.4900 | 0.3500 | 0.3700 | 0.3700 | 2,200 |
14 mar 2024 | 0.4000 | 0.4900 | 0.4000 | 0.4000 | 0.4000 | 16,200 |
13 mar 2024 | 0.4000 | 0.5500 | 0.4000 | 0.4000 | 0.4000 | 15,900 |
12 mar 2024 | 0.5500 | 0.5500 | 0.3500 | 0.3900 | 0.3900 | 19,600 |
11 mar 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 700 |
08 mar 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 500 |
07 mar 2024 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 12,200 |
06 mar 2024 | 0.2300 | 0.5500 | 0.2300 | 0.5100 | 0.5100 | 2,100 |
05 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,600 |
04 mar 2024 | 0.4000 | 0.5500 | 0.3400 | 0.5100 | 0.5100 | 8,900 |
01 mar 2024 | 0.6000 | 0.6000 | 0.4000 | 0.4000 | 0.4000 | 2,100 |
29 feb 2024 | 0.4000 | 0.6500 | 0.2000 | 0.6500 | 0.6500 | 10,200 |
28 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 41,200 |
27 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
26 feb 2024 | 0.4000 | 0.7000 | 0.4000 | 0.6400 | 0.6400 | 18,800 |
23 feb 2024 | 0.4000 | 0.7400 | 0.4000 | 0.4300 | 0.4300 | 4,500 |
22 feb 2024 | 0.0200 | 0.5000 | 0.0200 | 0.4900 | 0.4900 | 9,800 |
21 feb 2024 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 17,300 |
20 feb 2024 | 0.3500 | 0.9800 | 0.3500 | 0.4000 | 0.4000 | 18,600 |
16 feb 2024 | 0.2100 | 0.5800 | 0.2100 | 0.3500 | 0.3500 | 74,700 |
15 feb 2024 | 0.0800 | 0.5000 | 0.0800 | 0.2600 | 0.2600 | 2,700 |
14 feb 2024 | 0.0600 | 0.8900 | 0.0500 | 0.2600 | 0.2600 | 63,900 |
13 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
12 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
07 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 ene 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 1,100 |
25 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
24 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 ene 2024 | 0.0300 | 0.1000 | 0.0300 | 0.0300 | 0.0300 | 4,700 |
22 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
18 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 |
16 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,200 |
12 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 600 |
10 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
02 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
28 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,200 |
27 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400 |
26 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
22 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 |
21 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
20 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,800 |
19 dic 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
*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. |