Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.5573 | 0.5884 | 0.5573 | 0.5573 | 0.5573 | 10,224 |
20 may 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 300 |
17 may 2024 | 0.6240 | 0.6240 | 0.5940 | 0.6220 | 0.6220 | 5,200 |
16 may 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 700 |
15 may 2024 | 0.5970 | 0.6370 | 0.5970 | 0.5970 | 0.5970 | 3,400 |
14 may 2024 | 0.5930 | 0.5990 | 0.5930 | 0.5990 | 0.5990 | 25,100 |
13 may 2024 | 0.5920 | 0.6320 | 0.5920 | 0.5920 | 0.5920 | 7,500 |
10 may 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
09 may 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
08 may 2024 | 0.5880 | 0.5990 | 0.5880 | 0.5990 | 0.5990 | 900 |
07 may 2024 | 0.6050 | 0.6370 | 0.6050 | 0.6050 | 0.6050 | 2,600 |
06 may 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 13,800 |
03 may 2024 | 0.6070 | 0.6450 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
02 may 2024 | 0.5910 | 0.5910 | 0.5520 | 0.5520 | 0.5520 | 5,000 |
01 may 2024 | 0.6060 | 0.6060 | 0.5670 | 0.6060 | 0.6060 | 3,300 |
30 abr 2024 | 0.5750 | 0.6070 | 0.5750 | 0.5750 | 0.5750 | 17,600 |
29 abr 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 1,500 |
26 abr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
25 abr 2024 | 0.6090 | 0.6190 | 0.5770 | 0.5770 | 0.5770 | 5,400 |
24 abr 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 3,700 |
23 abr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
22 abr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 9,200 |
19 abr 2024 | 0.5730 | 0.5920 | 0.5730 | 0.5920 | 0.5920 | 1,500 |
18 abr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,300 |
17 abr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 8,800 |
16 abr 2024 | 0.5710 | 0.5970 | 0.5710 | 0.5970 | 0.5970 | 16,500 |
15 abr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
12 abr 2024 | 0.6120 | 0.6120 | 0.5850 | 0.5850 | 0.5850 | 5,400 |
11 abr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 900 |
10 abr 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 700 |
09 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 12,800 |
08 abr 2024 | 0.6290 | 0.6290 | 0.6190 | 0.6190 | 0.6190 | 1,100 |
05 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,800 |
04 abr 2024 | 0.6190 | 0.6190 | 0.6070 | 0.6070 | 0.6070 | 5,900 |
03 abr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 5,100 |
02 abr 2024 | 0.6180 | 0.6230 | 0.6180 | 0.6230 | 0.6230 | 6,600 |
01 abr 2024 | 0.6190 | 0.6560 | 0.6190 | 0.6190 | 0.6190 | 12,300 |
28 mar 2024 | 0.6340 | 0.6670 | 0.6340 | 0.6670 | 0.6670 | 2,500 |
27 mar 2024 | 0.6310 | 0.6650 | 0.6310 | 0.6310 | 0.6310 | 7,300 |
26 mar 2024 | 0.6360 | 0.6740 | 0.5970 | 0.5970 | 0.5970 | 10,600 |
25 mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 18,500 |
25 mar 2024 | 0.014 Dividendo | |||||
22 mar 2024 | 0.6810 | 0.6810 | 0.6410 | 0.6410 | 0.6270 | 29,000 |
21 mar 2024 | 0.6550 | 0.6870 | 0.6210 | 0.6210 | 0.6074 | 3,475,300 |
20 mar 2024 | 0.6200 | 0.6410 | 0.6200 | 0.6410 | 0.6270 | 88,800 |
19 mar 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6329 | 21,700 |
18 mar 2024 | 0.6530 | 0.6530 | 0.6480 | 0.6530 | 0.6387 | 9,300 |
15 mar 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6299 | 2,100 |
14 mar 2024 | 0.6560 | 0.6560 | 0.6350 | 0.6350 | 0.6211 | 3,700 |
13 mar 2024 | 0.6430 | 0.6430 | 0.6040 | 0.6040 | 0.5908 | 18,800 |
12 mar 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6397 | 29,800 |
11 mar 2024 | 0.6530 | 0.6530 | 0.6290 | 0.6290 | 0.6153 | 6,500 |
08 mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6671 | 3,100 |
07 mar 2024 | 0.6480 | 0.6820 | 0.6140 | 0.6820 | 0.6671 | 11,800 |
06 mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6192 | 700 |
05 mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.5889 | 45,400 |
04 mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5673 | 6,000 |
01 mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6113 | 22,200 |
29 feb 2024 | 0.6270 | 0.6630 | 0.6260 | 0.6630 | 0.6485 | 8,500 |
28 feb 2024 | 0.6350 | 0.6630 | 0.6080 | 0.6630 | 0.6485 | 8,600 |
27 feb 2024 | 0.6320 | 0.6650 | 0.5990 | 0.5990 | 0.5859 | 59,000 |
26 feb 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6133 | 24,500 |
23 feb 2024 | 0.6290 | 0.6650 | 0.6240 | 0.6650 | 0.6505 | 40,300 |
22 feb 2024 | 0.6280 | 0.6500 | 0.6070 | 0.6500 | 0.6358 | 12,200 |
21 feb 2024 | 0.6370 | 0.6370 | 0.5970 | 0.5970 | 0.5840 | 10,000 |
20 feb 2024 | 0.6390 | 0.6790 | 0.5990 | 0.5990 | 0.5859 | 16,100 |
16 feb 2024 | 0.6380 | 0.6780 | 0.6380 | 0.6780 | 0.6632 | 19,700 |
15 feb 2024 | 0.6330 | 0.6430 | 0.6330 | 0.6430 | 0.6290 | 152,100 |
14 feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5703 | - |
13 feb 2024 | 0.6230 | 0.6230 | 0.5830 | 0.5830 | 0.5703 | 61,000 |
12 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5967 | 30,100 |
09 feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6045 | 1,300 |
08 feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 0.6211 | 8,000 |
07 feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6299 | 11,100 |
06 feb 2024 | 0.6280 | 0.6440 | 0.6280 | 0.6440 | 0.6299 | 7,200 |
05 feb 2024 | 0.6090 | 0.6120 | 0.6090 | 0.6120 | 0.5986 | 94,700 |
02 feb 2024 | 0.6190 | 0.6190 | 0.5790 | 0.5790 | 0.5664 | 99,300 |
01 feb 2024 | 0.5970 | 0.6200 | 0.5750 | 0.5750 | 0.5624 | 10,700 |
31 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5771 | 1,200 |
30 ene 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5900 | 0.5771 | 4,200 |
29 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5771 | 800 |
26 ene 2024 | 0.5920 | 0.5920 | 0.5880 | 0.5900 | 0.5771 | 56,400 |
25 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5556 | 3,700 |
24 ene 2024 | 0.6060 | 0.6130 | 0.5800 | 0.5800 | 0.5673 | 7,200 |
23 ene 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.5977 | 3,500 |
22 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6358 | 4,900 |
19 ene 2024 | 0.6200 | 0.6500 | 0.5900 | 0.6500 | 0.6358 | 11,400 |
18 ene 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.5986 | 19,600 |
17 ene 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5771 | 11,800 |
16 ene 2024 | 0.6310 | 0.6600 | 0.5830 | 0.5830 | 0.5703 | 119,000 |
12 ene 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.5889 | 18,200 |
11 ene 2024 | 0.6080 | 0.6150 | 0.6020 | 0.6020 | 0.5889 | 12,900 |
10 ene 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 5,800 |
09 ene 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 23,700 |
08 ene 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6025 | 15,500 |
05 ene 2024 | 0.6140 | 0.6410 | 0.6140 | 0.6410 | 0.6270 | 15,700 |
04 ene 2024 | 0.6030 | 0.6350 | 0.6030 | 0.6350 | 0.6211 | 18,500 |
03 ene 2024 | 0.6000 | 0.6000 | 0.5740 | 0.5740 | 0.5615 | 164,800 |
02 ene 2024 | 0.6060 | 0.6260 | 0.5860 | 0.6000 | 0.5869 | 35,300 |
29 dic 2023 | 0.6080 | 0.6080 | 0.5760 | 0.5760 | 0.5634 | 24,800 |
*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. |