Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 26,000 |
13 jun 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 24,700 |
12 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
11 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,600 |
10 jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 25,000 |
07 jun 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 28,900 |
06 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 27,000 |
05 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 400 |
03 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
31 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 13,000 |
30 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,300 |
29 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 12,000 |
28 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 may 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 14,300 |
23 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 12,500 |
22 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 may 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,200 |
20 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
17 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
16 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
15 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
14 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 23,500 |
13 may 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 400 |
10 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,500 |
09 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
07 may 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 11,000 |
06 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
03 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 65,000 |
02 may 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
01 may 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
30 abr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 20,500 |
29 abr 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 472,000 |
26 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 abr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 139,600 |
24 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 81,300 |
23 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 125,500 |
22 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
17 abr 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 19,400 |
16 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
15 abr 2024 | 0.2700 | 0.2800 | 0.1500 | 0.2700 | 0.2700 | 45,000 |
12 abr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 86,000 |
11 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
10 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
08 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
05 abr 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 127,300 |
04 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,700 |
03 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,100 |
02 abr 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 38,000 |
01 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,600 |
28 mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 39,100 |
27 mar 2024 | 0.2600 | 0.3400 | 0.2500 | 0.2600 | 0.2600 | 42,000 |
26 mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 38,900 |
25 mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 22,500 |
22 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
21 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 300 |
20 mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,100 |
19 mar 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2500 | 0.2500 | 64,400 |
18 mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 3,800 |
15 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
14 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 300 |
13 mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 6,900 |
12 mar 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 48,400 |
11 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,200 |
08 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
07 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 22,000 |
06 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
05 mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
04 mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 |
01 mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 |
29 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
28 feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,200 |
27 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
26 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 800 |
23 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
22 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
21 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
20 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
16 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 |
15 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
13 feb 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 9,900 |
12 feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 29,600 |
09 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
08 feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,200 |
07 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
06 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
05 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,100 |
02 feb 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 42,000 |
01 feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 23,000 |
31 ene 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 19,900 |
30 ene 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,500 |
29 ene 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 208,700 |
26 ene 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 93,600 |
25 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
24 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,700 |
*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. |