Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 0.2600 | 0.2600 | 0.2449 | 0.2449 | 0.2449 | 530 |
03 jun 2024 | 0.2190 | 0.2550 | 0.2010 | 0.2430 | 0.2430 | 8,100 |
31 may 2024 | 0.2180 | 0.2330 | 0.2180 | 0.2330 | 0.2330 | 2,700 |
30 may 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 100 |
29 may 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
28 may 2024 | 0.2020 | 0.2180 | 0.2020 | 0.2180 | 0.2180 | 15,700 |
24 may 2024 | 0.2380 | 0.2380 | 0.2180 | 0.2180 | 0.2180 | 1,000 |
23 may 2024 | 0.2170 | 0.2740 | 0.2170 | 0.2510 | 0.2510 | 4,400 |
22 may 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,300 |
21 may 2024 | 0.2170 | 0.2890 | 0.2170 | 0.2430 | 0.2430 | 4,500 |
20 may 2024 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
17 may 2024 | 0.2400 | 0.2890 | 0.2130 | 0.2130 | 0.2130 | 4,500 |
16 may 2024 | 0.2630 | 0.2630 | 0.2310 | 0.2310 | 0.2310 | 1,200 |
15 may 2024 | 0.2440 | 0.2440 | 0.2310 | 0.2310 | 0.2310 | 3,500 |
14 may 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
13 may 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
10 may 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 12,000 |
09 may 2024 | 0.2380 | 0.2550 | 0.2310 | 0.2500 | 0.2500 | 15,500 |
08 may 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 2,400 |
07 may 2024 | 0.2570 | 0.2570 | 0.2230 | 0.2230 | 0.2230 | 8,100 |
06 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,200 |
03 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 |
02 may 2024 | 0.2230 | 0.2500 | 0.2230 | 0.2500 | 0.2500 | 3,600 |
01 may 2024 | 0.2710 | 0.2710 | 0.2610 | 0.2610 | 0.2610 | 2,600 |
30 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 abr 2024 | 0.3000 | 0.3000 | 0.2610 | 0.3000 | 0.3000 | 7,600 |
26 abr 2024 | 0.3070 | 0.3070 | 0.2610 | 0.3000 | 0.3000 | 4,500 |
25 abr 2024 | 0.2750 | 0.2800 | 0.2520 | 0.2520 | 0.2520 | 800 |
24 abr 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 23,400 |
23 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
22 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,800 |
18 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 abr 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 1,800 |
16 abr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 56,800 |
15 abr 2024 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 5,500 |
12 abr 2024 | 0.3030 | 0.3030 | 0.2650 | 0.2750 | 0.2750 | 4,600 |
11 abr 2024 | 0.2350 | 0.2500 | 0.2120 | 0.2500 | 0.2500 | 19,000 |
10 abr 2024 | 0.2200 | 0.2410 | 0.1330 | 0.2280 | 0.2280 | 186,000 |
09 abr 2024 | 0.2700 | 0.3400 | 0.2010 | 0.3040 | 0.3040 | 25,200 |
08 abr 2024 | 0.3300 | 0.3440 | 0.2610 | 0.3070 | 0.3070 | 5,500 |
05 abr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 1,600 |
04 abr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 600 |
03 abr 2024 | 0.3450 | 0.3450 | 0.2530 | 0.3450 | 0.3450 | 8,200 |
02 abr 2024 | 0.2800 | 0.3450 | 0.2800 | 0.3450 | 0.3450 | 7,600 |
01 abr 2024 | 0.2120 | 0.2800 | 0.2120 | 0.2520 | 0.2520 | 6,700 |
28 mar 2024 | 0.3000 | 0.3460 | 0.3000 | 0.3100 | 0.3100 | 7,500 |
27 mar 2024 | 0.2280 | 0.3460 | 0.1930 | 0.2980 | 0.2980 | 35,000 |
26 mar 2024 | 0.3480 | 0.3480 | 0.1520 | 0.2500 | 0.2500 | 105,400 |
25 mar 2024 | 0.3620 | 0.3620 | 0.2760 | 0.3500 | 0.3500 | 50,900 |
22 mar 2024 | 0.3900 | 0.3900 | 0.3350 | 0.3350 | 0.3350 | 40,500 |
21 mar 2024 | 0.3800 | 0.3840 | 0.3700 | 0.3720 | 0.3720 | 1,700 |
20 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 100 |
19 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 100 |
18 mar 2024 | 0.3900 | 0.3900 | 0.3830 | 0.3830 | 0.3830 | 8,100 |
15 mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 10,900 |
14 mar 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 1,000 |
13 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 300 |
12 mar 2024 | 0.3460 | 0.3900 | 0.3020 | 0.3700 | 0.3700 | 11,500 |
11 mar 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 17,300 |
08 mar 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 11,300 |
07 mar 2024 | 0.3900 | 0.3900 | 0.3030 | 0.3900 | 0.3900 | 5,600 |
06 mar 2024 | 0.3600 | 0.3900 | 0.3010 | 0.3900 | 0.3900 | 5,500 |
05 mar 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 11,700 |
04 mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 1,100 |
01 mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 6,400 |
29 feb 2024 | 0.3750 | 0.3900 | 0.3540 | 0.3900 | 0.3900 | 18,800 |
28 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 3,300 |
27 feb 2024 | 0.4020 | 0.4020 | 0.3800 | 0.3840 | 0.3840 | 50,100 |
26 feb 2024 | 0.4650 | 0.4700 | 0.3760 | 0.3760 | 0.3760 | 38,400 |
23 feb 2024 | 0.3900 | 0.4500 | 0.3720 | 0.4500 | 0.4500 | 14,400 |
22 feb 2024 | 0.4050 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 16,600 |
21 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
20 feb 2024 | 0.3700 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 21,400 |
16 feb 2024 | 0.3910 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 4,300 |
15 feb 2024 | 0.4100 | 0.4100 | 0.3910 | 0.4100 | 0.4100 | 30,100 |
14 feb 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 9,400 |
13 feb 2024 | 0.4300 | 0.4300 | 0.3700 | 0.3980 | 0.3980 | 17,400 |
12 feb 2024 | 0.3700 | 0.4500 | 0.3700 | 0.4200 | 0.4200 | 55,000 |
09 feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
08 feb 2024 | 0.4800 | 0.4800 | 0.3800 | 0.4260 | 0.4260 | 2,000 |
07 feb 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 700 |
06 feb 2024 | 0.4300 | 0.4500 | 0.3910 | 0.4000 | 0.4000 | 63,900 |
05 feb 2024 | 0.4000 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 22,600 |
02 feb 2024 | 0.5100 | 0.5100 | 0.4000 | 0.4100 | 0.4100 | 58,400 |
01 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
31 ene 2024 | 0.5000 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 71,600 |
30 ene 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 8,500 |
29 ene 2024 | 0.5600 | 0.5600 | 0.4910 | 0.5500 | 0.5500 | 27,800 |
26 ene 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5280 | 0.5280 | 2,900 |
25 ene 2024 | 0.5500 | 0.6000 | 0.5330 | 0.5900 | 0.5900 | 11,000 |
24 ene 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 64,600 |
23 ene 2024 | 0.4500 | 0.5000 | 0.4200 | 0.4900 | 0.4900 | 12,000 |
22 ene 2024 | 0.4300 | 0.5000 | 0.4290 | 0.4440 | 0.4440 | 15,000 |
19 ene 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 800 |
18 ene 2024 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 9,500 |
17 ene 2024 | 0.5000 | 0.5000 | 0.4200 | 0.4800 | 0.4800 | 7,700 |
16 ene 2024 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 50,300 |
12 ene 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5000 | 0.5000 | 16,900 |
11 ene 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 16,400 |
*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. |