Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
21 jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 160,000 |
20 jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,200 |
19 jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
18 jun 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 43,800 |
17 jun 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 175,500 |
14 jun 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
13 jun 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 7,500 |
12 jun 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 31,500 |
11 jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
10 jun 2024 | 0.1150 | 0.1150 | 0.0800 | 0.0800 | 0.0800 | 403,000 |
07 jun 2024 | 0.1050 | 0.1150 | 0.0950 | 0.1150 | 0.1150 | 438,620 |
06 jun 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 573,160 |
05 jun 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 160,600 |
04 jun 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 45,500 |
03 jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 93,000 |
31 may 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
30 may 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 140,000 |
29 may 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 213,054 |
28 may 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 166,000 |
27 may 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 178,100 |
24 may 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 473,318 |
23 may 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 547,041 |
22 may 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 563,324 |
21 may 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 245,758 |
17 may 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 81,000 |
16 may 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 210,700 |
15 may 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 164,970 |
14 may 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 195,000 |
13 may 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 28,800 |
10 may 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 188,519 |
09 may 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 482,000 |
08 may 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 37,000 |
07 may 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 163,500 |
06 may 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 176,500 |
03 may 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 208,380 |
02 may 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 0.1050 | 242,280 |
01 may 2024 | 0.1650 | 0.1650 | 0.1100 | 0.1200 | 0.1200 | 626,433 |
30 abr 2024 | 0.1800 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 119,200 |
29 abr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 79,681 |
26 abr 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 0.1750 | 101,849 |
25 abr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
24 abr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 14,500 |
23 abr 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 113,389 |
22 abr 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 67,000 |
19 abr 2024 | 0.1800 | 0.2000 | 0.1750 | 0.1900 | 0.1900 | 115,600 |
18 abr 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1700 | 0.1700 | 45,073 |
17 abr 2024 | 0.1700 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 79,880 |
16 abr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 98,252 |
15 abr 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 105,730 |
12 abr 2024 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 267,134 |
11 abr 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 494,300 |
10 abr 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 95,600 |
09 abr 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 238,355 |
08 abr 2024 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 357,523 |
05 abr 2024 | 0.1950 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 336,371 |
04 abr 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 714,837 |
03 abr 2024 | 0.2800 | 0.2800 | 0.1900 | 0.2000 | 0.2000 | 1,458,244 |
02 abr 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 255,200 |
01 abr 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 264,980 |
28 mar 2024 | 0.3400 | 0.3650 | 0.3100 | 0.3150 | 0.3150 | 258,634 |
27 mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 133,536 |
26 mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 43,186 |
25 mar 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 51,079 |
22 mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 27,602 |
21 mar 2024 | 0.3500 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 152,660 |
20 mar 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 105,380 |
19 mar 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 60,600 |
18 mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 146,710 |
15 mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 67,243 |
14 mar 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 38,781 |
13 mar 2024 | 0.3950 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 78,200 |
12 mar 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 88,712 |
11 mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 173,596 |
08 mar 2024 | 0.3600 | 0.4150 | 0.3500 | 0.4150 | 0.4150 | 120,500 |
07 mar 2024 | 0.3300 | 0.3900 | 0.3250 | 0.3900 | 0.3900 | 243,156 |
06 mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 123,050 |
05 mar 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 134,700 |
04 mar 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 251,643 |
01 mar 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3800 | 0.3800 | 116,179 |
29 feb 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 189,660 |
28 feb 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 229,280 |
27 feb 2024 | 0.3900 | 0.4000 | 0.2600 | 0.3400 | 0.3400 | 1,008,813 |
26 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 379,145 |
23 feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 71,584 |
22 feb 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 220,279 |
21 feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 220,656 |
20 feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 387,454 |
16 feb 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 237,232 |
15 feb 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3600 | 0.3600 | 46,767 |
14 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 400,679 |
13 feb 2024 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 212,406 |
12 feb 2024 | 0.3700 | 0.4300 | 0.3650 | 0.4100 | 0.4100 | 444,900 |
09 feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 113,525 |
08 feb 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 414,518 |
07 feb 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3550 | 0.3550 | 705,509 |
06 feb 2024 | 0.4350 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 935,149 |
05 feb 2024 | 0.3700 | 0.4700 | 0.3700 | 0.4400 | 0.4400 | 981,605 |
02 feb 2024 | 0.3400 | 0.3800 | 0.3350 | 0.3750 | 0.3750 | 180,840 |
01 feb 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 190,720 |
*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. |