Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 1,000 |
14 jun 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 500 |
13 jun 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
12 jun 2024 | 0.4230 | 0.4230 | 0.4140 | 0.4140 | 0.4140 | 10,300 |
11 jun 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 600 |
10 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
07 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
06 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
05 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
04 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
03 jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
31 may 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 15,000 |
30 may 2024 | 0.3800 | 0.3830 | 0.3800 | 0.3830 | 0.3830 | 56,400 |
29 may 2024 | 0.3640 | 0.3640 | 0.3550 | 0.3550 | 0.3550 | 3,500 |
28 may 2024 | 0.3570 | 0.3600 | 0.3570 | 0.3600 | 0.3600 | 4,900 |
24 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
23 may 2024 | 0.3470 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 28,000 |
22 may 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
21 may 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 2,000 |
20 may 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 2,000 |
17 may 2024 | 0.3500 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | 2,900 |
16 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,000 |
15 may 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 1,000 |
14 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,800 |
10 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 200 |
09 may 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 1,500 |
08 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
07 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
06 may 2024 | 0.2970 | 0.3200 | 0.2970 | 0.3200 | 0.3200 | 2,000 |
03 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
02 may 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 103,100 |
01 may 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 1,000 |
30 abr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3320 | 0.3320 | 18,800 |
29 abr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 20,200 |
26 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
25 abr 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3300 | 0.3300 | 15,000 |
24 abr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
23 abr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 1,200 |
22 abr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 15,100 |
19 abr 2024 | 0.3940 | 0.3940 | 0.3710 | 0.3710 | 0.3710 | 29,200 |
18 abr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
17 abr 2024 | 0.3590 | 0.3900 | 0.3590 | 0.3900 | 0.3900 | 90,000 |
16 abr 2024 | 0.3620 | 0.3700 | 0.3620 | 0.3700 | 0.3700 | 18,900 |
15 abr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 100 |
12 abr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 15,000 |
11 abr 2024 | 0.3460 | 0.3460 | 0.3310 | 0.3400 | 0.3400 | 46,500 |
10 abr 2024 | 0.4580 | 0.4580 | 0.3600 | 0.3600 | 0.3600 | 30,000 |
09 abr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 abr 2024 | 0.4580 | 0.4580 | 0.3660 | 0.3900 | 0.3900 | 30,300 |
05 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
04 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,000 |
03 abr 2024 | 0.4030 | 0.4160 | 0.4030 | 0.4160 | 0.4160 | 2,000 |
02 abr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,000 |
01 abr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,100 |
28 mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 2,600 |
27 mar 2024 | 0.3540 | 0.3590 | 0.3540 | 0.3540 | 0.3540 | 16,500 |
26 mar 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3440 | 0.3440 | 9,200 |
25 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,000 |
22 mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 6,600 |
21 mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
20 mar 2024 | 0.3950 | 0.4400 | 0.3620 | 0.3620 | 0.3620 | 8,400 |
19 mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
18 mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,500 |
15 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
14 mar 2024 | 0.4020 | 0.4020 | 0.3960 | 0.3960 | 0.3960 | 14,000 |
13 mar 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 1,000 |
12 mar 2024 | 0.4600 | 0.4600 | 0.4020 | 0.4020 | 0.4020 | 5,100 |
11 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 16,700 |
08 mar 2024 | 0.4880 | 0.4900 | 0.4710 | 0.4710 | 0.4710 | 6,800 |
07 mar 2024 | 0.4760 | 0.4770 | 0.4710 | 0.4770 | 0.4770 | 7,500 |
06 mar 2024 | 0.4970 | 0.4970 | 0.4730 | 0.4730 | 0.4730 | 1,900 |
05 mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
04 mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 700 |
01 mar 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 2,000 |
29 feb 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 4,000 |
28 feb 2024 | 0.5230 | 0.5230 | 0.5130 | 0.5130 | 0.5130 | 7,000 |
27 feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
26 feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 1,500 |
23 feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 14,000 |
22 feb 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5290 | 0.5290 | 46,400 |
21 feb 2024 | 0.5340 | 0.5340 | 0.5100 | 0.5100 | 0.5100 | 12,600 |
20 feb 2024 | 0.3880 | 0.5700 | 0.3880 | 0.5580 | 0.5580 | 6,800 |
16 feb 2024 | 0.4100 | 0.4190 | 0.4100 | 0.4100 | 0.4100 | 12,500 |
15 feb 2024 | 0.4400 | 0.5450 | 0.4190 | 0.4190 | 0.4190 | 27,600 |
14 feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
13 feb 2024 | 0.4140 | 0.4140 | 0.4110 | 0.4110 | 0.4110 | 6,400 |
12 feb 2024 | 0.4000 | 0.4000 | 0.3770 | 0.3880 | 0.3880 | 363,000 |
09 feb 2024 | 0.3990 | 0.3990 | 0.3910 | 0.3910 | 0.3910 | 1,100 |
08 feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 100 |
07 feb 2024 | 0.4240 | 0.4240 | 0.4060 | 0.4060 | 0.4060 | 18,700 |
06 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 18,600 |
05 feb 2024 | 0.3850 | 0.4090 | 0.3850 | 0.3980 | 0.3980 | 22,300 |
02 feb 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 18,000 |
01 feb 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 13,000 |
31 ene 2024 | 0.4180 | 0.4180 | 0.3940 | 0.3940 | 0.3940 | 8,000 |
30 ene 2024 | 0.3800 | 0.3870 | 0.3800 | 0.3840 | 0.3840 | 15,400 |
29 ene 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 10,500 |
26 ene 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 7,000 |
25 ene 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 29,000 |
*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. |