Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 0.1650 | 0.1740 | 0.1200 | 0.1350 | 0.1350 | 10,673,278 |
30 may 2024 | 0.2050 | 0.2200 | 0.1600 | 0.1700 | 0.1700 | 11,344,668 |
29 may 2024 | 0.2050 | 0.2200 | 0.1900 | 0.2050 | 0.2050 | 20,494,132 |
28 may 2024 | 0.2050 | 0.2500 | 0.1900 | 0.2050 | 0.2050 | 10,428,658 |
24 may 2024 | 0.2000 | 0.2200 | 0.1800 | 0.2050 | 0.2050 | 7,253,886 |
23 may 2024 | 0.1800 | 0.2200 | 0.1730 | 0.1860 | 0.1860 | 27,544,821 |
22 may 2024 | 0.1750 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 14,628,518 |
21 may 2024 | 0.1350 | 0.1780 | 0.1100 | 0.1750 | 0.1750 | 30,369,975 |
20 may 2024 | 0.1550 | 0.1700 | 0.1100 | 0.1350 | 0.1350 | 25,994,822 |
17 may 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 7,852,194 |
16 may 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 1,548,001 |
15 may 2024 | 0.1500 | 0.1700 | 0.1300 | 0.1550 | 0.1550 | 31,355,140 |
14 may 2024 | 0.1600 | 0.1700 | 0.1300 | 0.1500 | 0.1500 | 20,919,652 |
13 may 2024 | 0.1500 | 0.1700 | 0.1300 | 0.1600 | 0.1600 | 13,306,923 |
10 may 2024 | 0.1550 | 0.1700 | 0.1300 | 0.1500 | 0.1500 | 8,694,220 |
09 may 2024 | 0.1550 | 0.1700 | 0.1000 | 0.1550 | 0.1550 | 67,043,944 |
08 may 2024 | 0.1000 | 0.1700 | 0.0500 | 0.1550 | 0.1550 | 125,883,101 |
07 may 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 2,214,202 |
03 may 2024 | 0.3500 | 0.3520 | 0.3400 | 0.3450 | 0.3450 | 751,855 |
02 may 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,026,255 |
01 may 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 1,608,204 |
30 abr 2024 | 0.3650 | 0.3800 | 0.3420 | 0.3600 | 0.3600 | 8,510,619 |
29 abr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 4,286,436 |
26 abr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 4,212,991 |
25 abr 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 8,086,943 |
24 abr 2024 | 0.3500 | 0.3870 | 0.3400 | 0.3650 | 0.3650 | 25,074,210 |
23 abr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 3,621,378 |
22 abr 2024 | 0.3300 | 0.3600 | 0.3310 | 0.3500 | 0.3500 | 13,731,014 |
19 abr 2024 | 0.3500 | 0.3560 | 0.3300 | 0.3350 | 0.3350 | 13,051,319 |
18 abr 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 13,444,883 |
17 abr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,403,266 |
16 abr 2024 | 0.3900 | 0.4100 | 0.3510 | 0.3550 | 0.3550 | 4,829,478 |
15 abr 2024 | 0.3650 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 8,841,578 |
12 abr 2024 | 0.3450 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 47,546,752 |
11 abr 2024 | 0.3400 | 0.3700 | 0.3130 | 0.3450 | 0.3450 | 32,390,297 |
10 abr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 6,120,103 |
09 abr 2024 | 0.3350 | 0.3500 | 0.3210 | 0.3400 | 0.3400 | 23,707,612 |
08 abr 2024 | 0.3850 | 0.4000 | 0.3200 | 0.3350 | 0.3350 | 11,865,982 |
05 abr 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 6,032,495 |
04 abr 2024 | 0.3950 | 0.4080 | 0.3800 | 0.4080 | 0.4080 | 2,400,003 |
03 abr 2024 | 0.4250 | 0.4500 | 0.3810 | 0.3950 | 0.3950 | 1,571,369 |
02 abr 2024 | 0.4300 | 0.4590 | 0.3880 | 0.4250 | 0.4250 | 8,601,882 |
28 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,213,098 |
27 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 199,887 |
26 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 286,426 |
25 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 5,767,691 |
22 mar 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4300 | 0.4300 | 1,414,695 |
21 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 709,154 |
20 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 524,810 |
19 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,205,222 |
18 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 15,934 |
15 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,244,303 |
14 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,562,176 |
13 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 2,379,755 |
12 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 117,606 |
11 mar 2024 | 0.4300 | 0.4400 | 0.4220 | 0.4300 | 0.4300 | 1,311,747 |
08 mar 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 3,801,860 |
07 mar 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 1,402,052 |
06 mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 863,128 |
05 mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 885,545 |
04 mar 2024 | 0.4400 | 0.4600 | 0.4120 | 0.4400 | 0.4400 | 921,308 |
01 mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 3,536,426 |
29 feb 2024 | 0.4400 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 6,030,981 |
28 feb 2024 | 0.4400 | 0.4600 | 0.4220 | 0.4400 | 0.4400 | 2,725,530 |
27 feb 2024 | 0.4400 | 0.4690 | 0.4200 | 0.4400 | 0.4400 | 342,310 |
26 feb 2024 | 0.4350 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 6,514,736 |
23 feb 2024 | 0.4300 | 0.4650 | 0.4200 | 0.4350 | 0.4350 | 3,054,508 |
22 feb 2024 | 0.4850 | 0.5000 | 0.4000 | 0.4300 | 0.4300 | 14,007,098 |
21 feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 6,430,248 |
20 feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 1,398,061 |
19 feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 7,633,752 |
16 feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.4850 | 0.4850 | 17,086,945 |
15 feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5400 | 0.5400 | 2,005,555 |
14 feb 2024 | 0.5100 | 0.5600 | 0.4700 | 0.5100 | 0.5100 | 3,549,030 |
13 feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 788,511 |
12 feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 220,720 |
09 feb 2024 | 0.5100 | 0.5500 | 0.4680 | 0.5400 | 0.5400 | 10,284,231 |
08 feb 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 10,121,852 |
07 feb 2024 | 0.5200 | 0.5400 | 0.4600 | 0.5100 | 0.5100 | 3,802,308 |
06 feb 2024 | 0.5150 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 3,944,424 |
05 feb 2024 | 0.5250 | 0.5500 | 0.5020 | 0.5150 | 0.5150 | 2,388,030 |
02 feb 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 3,834,119 |
01 feb 2024 | 0.5100 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 3,807,704 |
31 ene 2024 | 0.5400 | 0.5620 | 0.5000 | 0.5400 | 0.5400 | 14,815,329 |
30 ene 2024 | 0.5250 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 36,378,497 |
29 ene 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7250 | 0.7250 | 2,235,251 |
26 ene 2024 | 0.6750 | 0.7000 | 0.6800 | 0.6750 | 0.6750 | 697,899 |
25 ene 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 469,585 |
24 ene 2024 | 0.6750 | 0.7000 | 0.6830 | 0.6750 | 0.6750 | 37,541 |
23 ene 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 81,185 |
22 ene 2024 | 0.7250 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 2,024,277 |
19 ene 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 792,244 |
18 ene 2024 | 0.7250 | 0.7500 | 0.7030 | 0.7250 | 0.7250 | 770,900 |
17 ene 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 809,928 |
16 ene 2024 | 0.7250 | 0.7500 | 0.6610 | 0.7250 | 0.7250 | 1,611,246 |
15 ene 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 1,573,655 |
12 ene 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7660 | 0.7660 | 724,207 |
11 ene 2024 | 0.7500 | 0.8100 | 0.7000 | 0.7500 | 0.7500 | 1,545,849 |
10 ene 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 3,131,158 |
09 ene 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 2,336,458 |
*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. |