Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 97,623 |
08 may 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 190,856 |
07 may 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 144,537 |
06 may 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 75,275 |
03 may 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 74,119 |
02 may 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 210,000 |
01 may 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 258,649 |
30 abr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 303,964 |
29 abr 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 35,471 |
26 abr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 33,180 |
24 abr 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 89,516 |
23 abr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 297,614 |
22 abr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 184,319 |
19 abr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 64,664 |
18 abr 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 295,913 |
17 abr 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 136,781 |
16 abr 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 147,679 |
15 abr 2024 | 0.3900 | 0.3900 | 0.3775 | 0.3850 | 0.3850 | 323,505 |
12 abr 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 4,988 |
11 abr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 119,500 |
10 abr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 403,675 |
09 abr 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 237,177 |
08 abr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 93,279 |
05 abr 2024 | 0.3850 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 135,816 |
04 abr 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 16,065 |
03 abr 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 103,822 |
02 abr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 57,509 |
28 mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 212,313 |
27 mar 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 2,529 |
26 mar 2024 | 0.3950 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 235,934 |
25 mar 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 143,728 |
22 mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 34,872 |
21 mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 219,903 |
20 mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 4,000 |
19 mar 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 117,242 |
18 mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 197,329 |
15 mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 22,080 |
14 mar 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
13 mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 48,789 |
12 mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 58,552 |
11 mar 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 68,234 |
08 mar 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 99,389 |
07 mar 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 32,452 |
06 mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 159,044 |
05 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 253,093 |
04 mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 15,590 |
01 mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 132,317 |
29 feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 26,720 |
28 feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 106,320 |
27 feb 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 54,317 |
26 feb 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 362,967 |
23 feb 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 347,551 |
22 feb 2024 | 0.4000 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 525,698 |
21 feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
20 feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
19 feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 37,508 |
16 feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 177,267 |
15 feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 106,855 |
14 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 15,569 |
13 feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 72,388 |
12 feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 209,463 |
09 feb 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 41,736 |
08 feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 39,988 |
07 feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 38,874 |
06 feb 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 92,652 |
05 feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 56,731 |
02 feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 55,488 |
01 feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 159,794 |
31 ene 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 10,507 |
30 ene 2024 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 102,948 |
29 ene 2024 | 0.3900 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 324,044 |
25 ene 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 189,053 |
24 ene 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 134,037 |
23 ene 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 39,014 |
22 ene 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 87,176 |
19 ene 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 64,118 |
18 ene 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 6,576 |
17 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 72,600 |
16 ene 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 42,647 |
15 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 ene 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 4,728 |
11 ene 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 66,018 |
10 ene 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 132,595 |
09 ene 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 12,500 |
08 ene 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 60,096 |
05 ene 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 62,645 |
04 ene 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 39,678 |
03 ene 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 203,679 |
02 ene 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 25,940 |
29 dic 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 206,673 |
28 dic 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 |
27 dic 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 37,484 |
22 dic 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 21,960 |
21 dic 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 8,799 |
20 dic 2023 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 100,637 |
19 dic 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 559,967 |
18 dic 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 128,029 |
15 dic 2023 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 53,675 |
14 dic 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 95,970 |
13 dic 2023 | 0.3950 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 80,098 |
*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. |