Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 67,137 |
09 may 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 106,336 |
08 may 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 601,528 |
07 may 2024 | 0.4050 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 402,320 |
06 may 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 346,139 |
03 may 2024 | 0.4225 | 0.4225 | 0.4000 | 0.4100 | 0.4100 | 511,594 |
02 may 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 131,226 |
01 may 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 212,603 |
30 abr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 250,839 |
29 abr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 312,638 |
26 abr 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 547,826 |
24 abr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 643,688 |
23 abr 2024 | 0.4300 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 1,089,460 |
22 abr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 469,408 |
19 abr 2024 | 0.4700 | 0.4700 | 0.4150 | 0.4150 | 0.4150 | 384,175 |
18 abr 2024 | 0.4250 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 426,247 |
17 abr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 313,246 |
16 abr 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 315,408 |
15 abr 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 162,430 |
12 abr 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 596,850 |
11 abr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 132,849 |
10 abr 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 140,034 |
09 abr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,213,322 |
08 abr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 258,661 |
05 abr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 356,876 |
04 abr 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 113,949 |
03 abr 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 217,178 |
02 abr 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 189,277 |
28 mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3825 | 0.3825 | 180,442 |
27 mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 368,067 |
26 mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 569,548 |
25 mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 622,933 |
22 mar 2024 | 0.4050 | 0.4100 | 0.3850 | 0.3900 | 0.3900 | 577,651 |
21 mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 641,314 |
20 mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 1,110,710 |
19 mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 92,025 |
18 mar 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 265,477 |
15 mar 2024 | 0.3600 | 0.3600 | 0.3575 | 0.3600 | 0.3600 | 118,576 |
14 mar 2024 | 0.3550 | 0.3625 | 0.3500 | 0.3600 | 0.3600 | 488,418 |
13 mar 2024 | 0.3450 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 446,133 |
12 mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 644,250 |
11 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 207,566 |
08 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 194,495 |
07 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 29,253 |
06 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 136,516 |
05 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 197,505 |
04 mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 444,941 |
01 mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 400,325 |
29 feb 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 191,359 |
28 feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 278,122 |
28 feb 2024 | 0.02 Dividendo | |||||
27 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3650 | 144,788 |
26 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3650 | 186,218 |
23 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3697 | 141,625 |
22 feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3850 | 0.3650 | 422,963 |
21 feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3603 | 350,516 |
20 feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3460 | 33,064 |
19 feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3460 | 145,622 |
16 feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3413 | 80,257 |
15 feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3413 | 112,645 |
14 feb 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3413 | 153,001 |
13 feb 2024 | 0.3550 | 0.3575 | 0.3550 | 0.3575 | 0.3389 | 38,397 |
12 feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3366 | 40,871 |
09 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3318 | 34,300 |
08 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3318 | - |
07 feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3318 | 113,533 |
06 feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3318 | 26,479 |
05 feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3366 | 10,038 |
02 feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3223 | 231,618 |
01 feb 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3271 | 249,778 |
31 ene 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3413 | 120,918 |
30 ene 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3460 | 307,025 |
29 ene 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3413 | 174,452 |
25 ene 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3508 | 292,319 |
24 ene 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3460 | 85,119 |
23 ene 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3460 | 406,633 |
22 ene 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3508 | 104,089 |
19 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3555 | 163,301 |
18 ene 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3650 | 48,494 |
17 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3603 | 112,598 |
16 ene 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3603 | 291,299 |
15 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3603 | - |
12 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3603 | 180,144 |
11 ene 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3650 | 110,888 |
10 ene 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3650 | 151,280 |
09 ene 2024 | 0.3800 | 0.3800 | 0.3775 | 0.3800 | 0.3603 | 936,035 |
08 ene 2024 | 0.3800 | 0.3800 | 0.3775 | 0.3800 | 0.3603 | 408,172 |
05 ene 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3650 | 50,998 |
04 ene 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3650 | 383,311 |
03 ene 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3603 | 357,726 |
02 ene 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3650 | 390,610 |
29 dic 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3745 | 1,067,885 |
28 dic 2023 | 0.3800 | 0.3850 | 0.3650 | 0.3800 | 0.3603 | 100,492 |
27 dic 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3555 | 185,271 |
22 dic 2023 | 0.3775 | 0.3800 | 0.3625 | 0.3800 | 0.3603 | 167,606 |
21 dic 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3603 | 89,928 |
20 dic 2023 | 0.3650 | 0.3800 | 0.3500 | 0.3550 | 0.3366 | 378,443 |
19 dic 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3508 | 309,426 |
18 dic 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3318 | 68,997 |
15 dic 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3413 | 43,486 |
*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. |