Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.2782 | 0.2782 | 0.2782 | 0.2782 | 0.2782 | 500 |
16 may 2024 | 0.3060 | 0.3060 | 0.2770 | 0.2770 | 0.2770 | 66,400 |
15 may 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 100 |
14 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
13 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
10 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
09 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
08 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 2,300 |
07 may 2024 | 0.3720 | 0.4000 | 0.3720 | 0.4000 | 0.4000 | 4,200 |
06 may 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
03 may 2024 | 0.3650 | 0.3830 | 0.3650 | 0.3830 | 0.3830 | 1,700 |
02 may 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 2,000 |
01 may 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 400 |
30 abr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
29 abr 2024 | 0.3720 | 0.3720 | 0.3660 | 0.3660 | 0.3660 | 10,100 |
26 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
25 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
24 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
23 abr 2024 | 0.3540 | 0.3570 | 0.3540 | 0.3570 | 0.3570 | 600 |
22 abr 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 2,200 |
19 abr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 400 |
18 abr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 300 |
17 abr 2024 | 0.3600 | 0.3630 | 0.3600 | 0.3630 | 0.3630 | 11,000 |
16 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 500 |
15 abr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 600 |
12 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
11 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 300 |
10 abr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
09 abr 2024 | 0.3690 | 0.3690 | 0.3560 | 0.3560 | 0.3560 | 5,000 |
08 abr 2024 | 0.3550 | 0.3640 | 0.3510 | 0.3510 | 0.3510 | 1,700 |
05 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
04 abr 2024 | 0.3450 | 0.3450 | 0.3420 | 0.3420 | 0.3420 | 7,000 |
03 abr 2024 | 0.2820 | 0.3090 | 0.2820 | 0.3090 | 0.3090 | 400 |
02 abr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 1,500 |
01 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
28 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
27 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
26 mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 200 |
25 mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
22 mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 300 |
21 mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 300 |
20 mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 200 |
19 mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 200 |
18 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
15 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
14 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
13 mar 2024 | 0.3380 | 0.3380 | 0.3190 | 0.3360 | 0.3360 | 8,600 |
12 mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 300 |
11 mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 900 |
08 mar 2024 | 0.5000 | 0.5160 | 0.5000 | 0.5160 | 0.5160 | 24,300 |
07 mar 2024 | 0.4840 | 0.4860 | 0.4810 | 0.4860 | 0.4860 | 3,000 |
06 mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 500 |
05 mar 2024 | 0.4520 | 0.4600 | 0.4520 | 0.4590 | 0.4590 | 1,300 |
04 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
01 mar 2024 | 0.4580 | 0.4930 | 0.4580 | 0.4930 | 0.4930 | 20,500 |
29 feb 2024 | 0.4280 | 0.4430 | 0.4280 | 0.4430 | 0.4430 | 800 |
28 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
27 feb 2024 | 0.4220 | 0.4300 | 0.4220 | 0.4300 | 0.4300 | 1,100 |
26 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 400 |
23 feb 2024 | 0.4460 | 0.4500 | 0.4460 | 0.4500 | 0.4500 | 400 |
22 feb 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 2,100 |
21 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
20 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,600 |
16 feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
15 feb 2024 | 0.4690 | 0.4690 | 0.4350 | 0.4350 | 0.4350 | 300 |
14 feb 2024 | 0.4640 | 0.5000 | 0.4640 | 0.5000 | 0.5000 | 4,600 |
13 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
12 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
09 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
08 feb 2024 | 0.4380 | 0.4380 | 0.4250 | 0.4250 | 0.4250 | 5,000 |
07 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
05 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,000 |
02 feb 2024 | 0.4280 | 0.4280 | 0.4170 | 0.4250 | 0.4250 | 3,300 |
01 feb 2024 | 0.4220 | 0.4370 | 0.4220 | 0.4370 | 0.4370 | 900 |
31 ene 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
30 ene 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 200 |
29 ene 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
26 ene 2024 | 0.4650 | 0.4650 | 0.4340 | 0.4340 | 0.4340 | 1,600 |
25 ene 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
24 ene 2024 | 0.4780 | 0.4780 | 0.4530 | 0.4530 | 0.4530 | 4,000 |
23 ene 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
22 ene 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 1,500 |
19 ene 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
18 ene 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 100 |
17 ene 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 500 |
16 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
12 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
11 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 1,600 |
10 ene 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 200 |
09 ene 2024 | 0.5370 | 0.5500 | 0.5370 | 0.5500 | 0.5500 | 7,000 |
08 ene 2024 | 0.5500 | 0.5580 | 0.5500 | 0.5580 | 0.5580 | 4,900 |
05 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,000 |
04 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
03 ene 2024 | 0.5530 | 0.5900 | 0.5530 | 0.5900 | 0.5900 | 5,100 |
02 ene 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
29 dic 2023 | 0.6180 | 0.6180 | 0.5790 | 0.6060 | 0.6060 | 7,400 |
28 dic 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 16,100 |
27 dic 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
26 dic 2023 | 0.6670 | 0.6670 | 0.6370 | 0.6370 | 0.6370 | 1,400 |
*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. |