Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,223 |
26 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 503 |
25 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 678 |
24 jun 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,913 |
21 jun 2024 | 0.3100 | 0.3100 | 0.2650 | 0.2650 | 0.2650 | 17,717 |
20 jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 545 |
19 jun 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 2,648 |
18 jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,127 |
17 jun 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 585 |
14 jun 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 611 |
13 jun 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 12,543 |
12 jun 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 8,138 |
11 jun 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 1,032 |
10 jun 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 6,968 |
07 jun 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 5,944 |
06 jun 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 6,685 |
05 jun 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 28,291 |
04 jun 2024 | 0.2950 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 34,924 |
03 jun 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 26,673 |
31 may 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 22,394 |
30 may 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,349 |
29 may 2024 | 0.4050 | 0.4050 | 0.3750 | 0.3750 | 0.3750 | 4,719 |
28 may 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 3,074 |
27 may 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 24,234 |
24 may 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 31,367 |
23 may 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 36,791 |
22 may 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 68,437 |
21 may 2024 | 0.3450 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 42,184 |
17 may 2024 | 0.3250 | 0.4000 | 0.3250 | 0.3350 | 0.3350 | 188,955 |
16 may 2024 | 0.2700 | 0.3600 | 0.2700 | 0.3200 | 0.3200 | 137,614 |
15 may 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 73,999 |
14 may 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 12,955 |
13 may 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,056 |
10 may 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 2,113 |
09 may 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2150 | 0.2150 | 16,050 |
08 may 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 55,066 |
07 may 2024 | 0.2450 | 0.2450 | 0.2100 | 0.2100 | 0.2100 | 26,034 |
06 may 2024 | 0.2000 | 0.2300 | 0.1800 | 0.2300 | 0.2300 | 25,649 |
03 may 2024 | 0.2950 | 0.2950 | 0.2200 | 0.2200 | 0.2200 | 19,724 |
02 may 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 22,071 |
01 may 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 5,610 |
01 may 2024 | 1:6 División de acciones | |||||
30 abr 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 119,187 |
29 abr 2024 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 6,484 |
26 abr 2024 | 0.2100 | 0.2100 | 0.1500 | 0.2100 | 0.2100 | 241,022 |
25 abr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 5,166 |
24 abr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 4,552 |
23 abr 2024 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 1,174 |
22 abr 2024 | 0.2400 | 0.2400 | 0.1800 | 0.2100 | 0.2100 | 68,550 |
19 abr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 36,007 |
18 abr 2024 | 0.2100 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 13,287 |
17 abr 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 23,826 |
16 abr 2024 | 0.2100 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 3,005 |
15 abr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 44,833 |
12 abr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 165,595 |
11 abr 2024 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | 0.2100 | 276,128 |
10 abr 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 83,899 |
09 abr 2024 | 0.3300 | 0.3300 | 0.2400 | 0.2400 | 0.2400 | 61,508 |
08 abr 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 4,260 |
05 abr 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 1,127 |
04 abr 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 17,331 |
03 abr 2024 | 0.2400 | 0.3300 | 0.2400 | 0.3000 | 0.3000 | 60,344 |
02 abr 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 13,177 |
01 abr 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 5,345 |
28 mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 18,621 |
27 mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 208,250 |
26 mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 583 |
25 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,841 |
22 mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 14,650 |
21 mar 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 21,582 |
20 mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 2,671 |
19 mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 6,111 |
18 mar 2024 | 0.2400 | 0.2700 | 0.2100 | 0.2400 | 0.2400 | 26,318 |
15 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 3,543 |
14 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,834 |
13 mar 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 48,443 |
12 mar 2024 | 0.2700 | 0.2700 | 0.1800 | 0.1800 | 0.1800 | 188,352 |
11 mar 2024 | 0.2700 | 0.2700 | 0.2100 | 0.2400 | 0.2400 | 15,625 |
08 mar 2024 | 0.2400 | 0.2700 | 0.2100 | 0.2700 | 0.2700 | 86,365 |
07 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 8,901 |
06 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 6,238 |
05 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 10,550 |
04 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 3,619 |
01 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 11,947 |
29 feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 11,013 |
28 feb 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 14,841 |
27 feb 2024 | 0.2400 | 0.2400 | 0.1800 | 0.2100 | 0.2100 | 73,510 |
26 feb 2024 | 0.3000 | 0.3000 | 0.2100 | 0.2100 | 0.2100 | 23,570 |
23 feb 2024 | 0.2400 | 0.2700 | 0.2100 | 0.2700 | 0.2700 | 36,600 |
22 feb 2024 | 0.2700 | 0.2700 | 0.2100 | 0.2400 | 0.2400 | 11,360 |
21 feb 2024 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.2400 | 32,164 |
20 feb 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 11,373 |
16 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,737 |
15 feb 2024 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 0.3000 | 4,839 |
14 feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 2,407 |
13 feb 2024 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | 0.2700 | 1,804 |
12 feb 2024 | 0.3300 | 0.3600 | 0.3000 | 0.3000 | 0.3000 | 7,562 |
09 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,167 |
08 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,666 |
07 feb 2024 | 0.3300 | 0.3300 | 0.2700 | 0.3000 | 0.3000 | 12,463 |
*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. |