Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.3900 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 30,980 |
13 jun 2024 | 0.3950 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 53,986 |
12 jun 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 23,561 |
11 jun 2024 | 0.3750 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 74,800 |
10 jun 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 109,005 |
07 jun 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4100 | 0.4100 | 85,480 |
06 jun 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 41,712 |
05 jun 2024 | 0.4650 | 0.4700 | 0.4300 | 0.4350 | 0.4350 | 229,039 |
04 jun 2024 | 0.4900 | 0.4950 | 0.4650 | 0.4700 | 0.4700 | 185,725 |
03 jun 2024 | 0.4600 | 0.5400 | 0.4550 | 0.4700 | 0.4700 | 235,091 |
31 may 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 51,707 |
30 may 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 45,732 |
29 may 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 50,105 |
28 may 2024 | 0.4150 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 103,904 |
27 may 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4300 | 0.4300 | 105,097 |
24 may 2024 | 0.4000 | 0.4700 | 0.4000 | 0.4400 | 0.4400 | 226,355 |
23 may 2024 | 0.3800 | 0.4150 | 0.3800 | 0.3950 | 0.3950 | 153,785 |
22 may 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 22,205 |
21 may 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 372,086 |
17 may 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 19,904 |
16 may 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 27,750 |
15 may 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 31,815 |
14 may 2024 | 0.3550 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 56,315 |
13 may 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 140,662 |
10 may 2024 | 0.3750 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 95,085 |
09 may 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 521,048 |
08 may 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 280,295 |
07 may 2024 | 0.3350 | 0.3750 | 0.3350 | 0.3500 | 0.3500 | 146,449 |
06 may 2024 | 0.3450 | 0.3600 | 0.3050 | 0.3400 | 0.3400 | 174,906 |
03 may 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 27,335 |
02 may 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 45,350 |
01 may 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 4,776 |
30 abr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,303 |
29 abr 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 37,450 |
26 abr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 21,966 |
25 abr 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 87,950 |
24 abr 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 160,750 |
23 abr 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 148,559 |
22 abr 2024 | 0.2650 | 0.3800 | 0.2650 | 0.3300 | 0.3300 | 441,136 |
19 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 61,586 |
18 abr 2024 | 0.2550 | 0.2850 | 0.2500 | 0.2600 | 0.2600 | 166,334 |
17 abr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 8,600 |
16 abr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 51,600 |
15 abr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 37,870 |
12 abr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 211,500 |
11 abr 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 516,300 |
10 abr 2024 | 0.2600 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 200,110 |
09 abr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 45,874 |
08 abr 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 39,960 |
05 abr 2024 | 0.2500 | 0.2950 | 0.2400 | 0.2400 | 0.2400 | 53,100 |
04 abr 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 41,030 |
03 abr 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 121,840 |
02 abr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 39,755 |
01 abr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 26,503 |
28 mar 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 125,944 |
27 mar 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2250 | 0.2250 | 87,228 |
26 mar 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 22,100 |
25 mar 2024 | 0.2150 | 0.2450 | 0.2150 | 0.2250 | 0.2250 | 42,790 |
22 mar 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 22,375 |
21 mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 19,100 |
20 mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 66,739 |
19 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,610 |
18 mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,560 |
15 mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 3,496 |
14 mar 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 37,800 |
13 mar 2024 | 0.2450 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 36,200 |
12 mar 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 9,000 |
11 mar 2024 | 0.2700 | 0.2700 | 0.2350 | 0.2600 | 0.2600 | 56,060 |
08 mar 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 26,000 |
07 mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 39,685 |
06 mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 17,050 |
05 mar 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 80,732 |
04 mar 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 34,950 |
01 mar 2024 | 0.2650 | 0.2650 | 0.2100 | 0.2300 | 0.2300 | 311,718 |
29 feb 2024 | 0.2750 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 86,374 |
28 feb 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 144,191 |
27 feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 64,144 |
26 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 83,054 |
23 feb 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 33,939 |
22 feb 2024 | 0.3350 | 0.3350 | 0.2800 | 0.2900 | 0.2900 | 54,000 |
21 feb 2024 | 0.3300 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 42,310 |
20 feb 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 50,412 |
16 feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 46,000 |
15 feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 5,000 |
14 feb 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 14,000 |
13 feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 43,626 |
12 feb 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 10,800 |
09 feb 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 28,805 |
08 feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 122,551 |
07 feb 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 23,033 |
06 feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 35,585 |
05 feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 23,427 |
02 feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 16,600 |
01 feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 58,621 |
31 ene 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 15,296 |
30 ene 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 70,700 |
29 ene 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 14,982 |
26 ene 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 21,415 |
25 ene 2024 | 0.3150 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 42,315 |
24 ene 2024 | 0.3150 | 0.3600 | 0.3000 | 0.3300 | 0.3300 | 51,125 |
*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. |