Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 600 |
17 may 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 6,200 |
16 may 2024 | 0.8000 | 0.9100 | 0.8000 | 0.8000 | 0.8000 | 6,700 |
15 may 2024 | 0.7500 | 0.8700 | 0.7500 | 0.8000 | 0.8000 | 2,300 |
14 may 2024 | 0.8000 | 0.9500 | 0.8000 | 0.8800 | 0.8800 | 13,500 |
13 may 2024 | 0.8500 | 0.9040 | 0.8500 | 0.8500 | 0.8500 | 11,900 |
10 may 2024 | 1.0260 | 1.0300 | 0.8500 | 1.0200 | 1.0200 | 6,800 |
09 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
08 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,100 |
07 may 2024 | 0.9000 | 1.0400 | 0.9000 | 0.9200 | 0.9200 | 4,800 |
06 may 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 1,000 |
03 may 2024 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | 1.0500 | 13,300 |
02 may 2024 | 1.0100 | 1.0800 | 0.7400 | 0.8950 | 0.8950 | 8,000 |
01 may 2024 | 0.9050 | 1.0240 | 0.8100 | 1.0000 | 1.0000 | 22,100 |
30 abr 2024 | 0.7300 | 1.0000 | 0.7300 | 0.8120 | 0.8120 | 4,300 |
29 abr 2024 | 1.0500 | 1.0500 | 0.9420 | 1.0000 | 1.0000 | 1,300 |
26 abr 2024 | 1.0700 | 1.0800 | 0.8050 | 1.0200 | 1.0200 | 1,700 |
25 abr 2024 | 0.8000 | 1.1100 | 0.8000 | 1.0800 | 1.0800 | 2,600 |
24 abr 2024 | 0.8500 | 1.1300 | 0.8000 | 0.8000 | 0.8000 | 11,200 |
23 abr 2024 | 1.1890 | 1.1900 | 0.7010 | 0.7010 | 0.7010 | 7,600 |
22 abr 2024 | 1.4600 | 1.4600 | 1.0000 | 1.0100 | 1.0100 | 7,000 |
19 abr 2024 | 1.5600 | 1.6000 | 1.2600 | 1.4800 | 1.4800 | 8,900 |
18 abr 2024 | 1.6000 | 1.8000 | 1.5100 | 1.5100 | 1.5100 | 5,800 |
17 abr 2024 | 1.8850 | 1.9500 | 1.6000 | 1.6000 | 1.6000 | 6,400 |
16 abr 2024 | 1.6800 | 1.9600 | 1.6800 | 1.8500 | 1.8500 | 9,700 |
15 abr 2024 | 1.6100 | 1.9430 | 1.6000 | 1.6700 | 1.6700 | 5,700 |
12 abr 2024 | 1.8100 | 1.9900 | 1.6000 | 1.9880 | 1.9880 | 23,200 |
11 abr 2024 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 4,000 |
10 abr 2024 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 2,900 |
09 abr 2024 | 2.1900 | 2.1900 | 1.9000 | 2.1400 | 2.1400 | 5,200 |
08 abr 2024 | 2.0100 | 2.1850 | 2.0100 | 2.1740 | 2.1740 | 3,300 |
05 abr 2024 | 2.7300 | 2.7300 | 1.9000 | 2.0100 | 2.0100 | 7,200 |
04 abr 2024 | 2.4800 | 3.9000 | 2.1600 | 2.3200 | 2.3200 | 92,000 |
03 abr 2024 | 2.0500 | 2.9480 | 1.9420 | 2.3850 | 2.3850 | 19,000 |
02 abr 2024 | 2.9900 | 3.0000 | 1.8200 | 2.0600 | 2.0600 | 20,300 |
01 abr 2024 | 2.4900 | 3.1000 | 1.9900 | 3.0000 | 3.0000 | 49,000 |
28 mar 2024 | 1.4400 | 2.9500 | 1.4400 | 2.3000 | 2.3000 | 94,300 |
27 mar 2024 | 0.9150 | 3.8500 | 0.9040 | 1.4500 | 1.4500 | 115,500 |
26 mar 2024 | 0.5000 | 0.9150 | 0.5000 | 0.9150 | 0.9150 | 17,600 |
25 mar 2024 | 0.3900 | 0.5000 | 0.3200 | 0.3220 | 0.3220 | 22,100 |
22 mar 2024 | 0.3670 | 0.3670 | 0.2900 | 0.3050 | 0.3050 | 5,100 |
21 mar 2024 | 0.3970 | 0.3970 | 0.2910 | 0.3940 | 0.3940 | 4,100 |
20 mar 2024 | 0.4490 | 0.4490 | 0.3300 | 0.3870 | 0.3870 | 3,300 |
19 mar 2024 | 0.4800 | 0.4800 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
18 mar 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 100 |
15 mar 2024 | 0.4990 | 0.4990 | 0.3300 | 0.4790 | 0.4790 | 1,400 |
14 mar 2024 | 0.4100 | 0.4100 | 0.3310 | 0.3800 | 0.3800 | 4,300 |
13 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
12 mar 2024 | 0.3500 | 0.4100 | 0.3120 | 0.4100 | 0.4100 | 7,200 |
11 mar 2024 | 0.3100 | 0.4050 | 0.3100 | 0.4050 | 0.4050 | 9,100 |
08 mar 2024 | 0.2760 | 0.3980 | 0.2760 | 0.3980 | 0.3980 | 3,300 |
07 mar 2024 | 0.3200 | 0.3940 | 0.2760 | 0.2760 | 0.2760 | 5,100 |
06 mar 2024 | 0.3930 | 0.3930 | 0.3000 | 0.3000 | 0.3000 | 4,200 |
05 mar 2024 | 0.3010 | 0.3870 | 0.3000 | 0.3500 | 0.3500 | 4,300 |
04 mar 2024 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | 0.3800 | 1,700 |
01 mar 2024 | 0.3510 | 0.4490 | 0.3510 | 0.3990 | 0.3990 | 9,700 |
29 feb 2024 | 0.3950 | 0.4000 | 0.3510 | 0.3510 | 0.3510 | 2,900 |
28 feb 2024 | 0.3510 | 0.4370 | 0.3510 | 0.4370 | 0.4370 | 3,100 |
27 feb 2024 | 0.4000 | 0.4500 | 0.3620 | 0.4500 | 0.4500 | 7,400 |
26 feb 2024 | 0.4000 | 0.4900 | 0.3640 | 0.3640 | 0.3640 | 4,500 |
23 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
22 feb 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 13,900 |
21 feb 2024 | 0.3200 | 0.3990 | 0.3200 | 0.3990 | 0.3990 | 2,800 |
20 feb 2024 | 0.3310 | 0.4880 | 0.3200 | 0.4000 | 0.4000 | 3,200 |
16 feb 2024 | 0.4790 | 0.5900 | 0.4790 | 0.4800 | 0.4800 | 5,300 |
15 feb 2024 | 0.4980 | 0.4980 | 0.4700 | 0.4700 | 0.4700 | 300 |
14 feb 2024 | 0.3810 | 0.3810 | 0.3350 | 0.3350 | 0.3350 | 4,000 |
13 feb 2024 | 0.3200 | 0.4490 | 0.3200 | 0.4490 | 0.4490 | 4,400 |
12 feb 2024 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | 0.4100 | 2,100 |
09 feb 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4790 | 0.4790 | 4,300 |
08 feb 2024 | 0.4800 | 0.5000 | 0.3630 | 0.5000 | 0.5000 | 4,900 |
07 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,200 |
06 feb 2024 | 0.4800 | 0.5000 | 0.4780 | 0.5000 | 0.5000 | 3,200 |
05 feb 2024 | 0.4800 | 0.5800 | 0.4800 | 0.5400 | 0.5400 | 1,000 |
02 feb 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 4,300 |
01 feb 2024 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | 0.6000 | 5,000 |
31 ene 2024 | 0.5500 | 0.5500 | 0.4810 | 0.5340 | 0.5340 | 3,800 |
30 ene 2024 | 0.4010 | 0.6500 | 0.4010 | 0.5400 | 0.5400 | 5,200 |
29 ene 2024 | 0.5850 | 0.6500 | 0.5850 | 0.6000 | 0.6000 | 5,500 |
26 ene 2024 | 0.6200 | 0.6200 | 0.5960 | 0.6000 | 0.6000 | 6,000 |
25 ene 2024 | 0.5900 | 0.6200 | 0.5850 | 0.6110 | 0.6110 | 5,000 |
24 ene 2024 | 0.7000 | 0.7000 | 0.5850 | 0.6400 | 0.6400 | 6,000 |
23 ene 2024 | 0.7500 | 0.7500 | 0.5840 | 0.7000 | 0.7000 | 10,100 |
22 ene 2024 | 0.5840 | 0.7500 | 0.5840 | 0.7500 | 0.7500 | 2,200 |
19 ene 2024 | 0.5840 | 0.7500 | 0.5840 | 0.7500 | 0.7500 | 2,800 |
18 ene 2024 | 0.5840 | 0.8000 | 0.5840 | 0.5840 | 0.5840 | 9,000 |
17 ene 2024 | 0.6500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 12,700 |
16 ene 2024 | 0.5000 | 0.7300 | 0.4900 | 0.6500 | 0.6500 | 12,500 |
12 ene 2024 | 0.4800 | 0.4800 | 0.4560 | 0.4800 | 0.4800 | 8,300 |
11 ene 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 100 |
10 ene 2024 | 0.2800 | 0.4800 | 0.2800 | 0.4570 | 0.4570 | 4,700 |
09 ene 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 3,000 |
08 ene 2024 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 5,900 |
05 ene 2024 | 0.3000 | 0.3200 | 0.2750 | 0.3200 | 0.3200 | 16,900 |
04 ene 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 4,700 |
03 ene 2024 | 0.3050 | 0.3050 | 0.2400 | 0.2410 | 0.2410 | 15,600 |
02 ene 2024 | 0.3240 | 0.3240 | 0.3000 | 0.3090 | 0.3090 | 12,700 |
29 dic 2023 | 0.2700 | 0.3730 | 0.2100 | 0.2200 | 0.2200 | 86,500 |
28 dic 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
27 dic 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 100 |
*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. |