Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.3414 | 0.3655 | 0.3398 | 0.3571 | 0.3571 | 253,625 |
17 may 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 30,400 |
16 may 2024 | 0.3590 | 0.3610 | 0.3590 | 0.3610 | 0.3610 | 142,600 |
15 may 2024 | 0.3660 | 0.3880 | 0.3640 | 0.3880 | 0.3880 | 20,900 |
14 may 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 20,000 |
13 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,900 |
10 may 2024 | 0.3360 | 0.3710 | 0.3360 | 0.3360 | 0.3360 | 42,200 |
09 may 2024 | 0.3840 | 0.3840 | 0.3490 | 0.3500 | 0.3500 | 241,400 |
08 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 74,600 |
07 may 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 16,400 |
06 may 2024 | 0.3660 | 0.3810 | 0.3600 | 0.3600 | 0.3600 | 20,800 |
03 may 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 18,300 |
02 may 2024 | 0.3990 | 0.3990 | 0.3200 | 0.3210 | 0.3210 | 68,700 |
01 may 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 6,900 |
30 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 280,800 |
29 abr 2024 | 0.3110 | 0.3920 | 0.3110 | 0.3910 | 0.3910 | 18,100 |
26 abr 2024 | 0.3070 | 0.3500 | 0.3070 | 0.3500 | 0.3500 | 11,900 |
25 abr 2024 | 0.3480 | 0.3480 | 0.3400 | 0.3480 | 0.3480 | 93,500 |
24 abr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 84,300 |
23 abr 2024 | 0.3910 | 0.3910 | 0.3150 | 0.3150 | 0.3150 | 41,500 |
22 abr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
19 abr 2024 | 0.3290 | 0.3400 | 0.3120 | 0.3120 | 0.3120 | 34,400 |
18 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 35,100 |
17 abr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 14,100 |
16 abr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 600 |
15 abr 2024 | 0.3350 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 18,300 |
12 abr 2024 | 0.3380 | 0.3610 | 0.3210 | 0.3210 | 0.3210 | 105,600 |
11 abr 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | 105,700 |
10 abr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,700 |
09 abr 2024 | 0.3700 | 0.3700 | 0.3230 | 0.3230 | 0.3230 | 15,100 |
08 abr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 31,800 |
05 abr 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | 56,300 |
04 abr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
03 abr 2024 | 0.4000 | 0.4000 | 0.3260 | 0.3600 | 0.3600 | 86,500 |
02 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,300 |
01 abr 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | 19,800 |
28 mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 26,500 |
27 mar 2024 | 0.3630 | 0.3630 | 0.3600 | 0.3600 | 0.3600 | 61,400 |
26 mar 2024 | 0.4000 | 0.4000 | 0.3630 | 0.3630 | 0.3630 | 87,500 |
25 mar 2024 | 0.3380 | 0.3380 | 0.3230 | 0.3230 | 0.3230 | 26,400 |
22 mar 2024 | 0.3640 | 0.3710 | 0.3640 | 0.3710 | 0.3710 | 53,800 |
21 mar 2024 | 0.3480 | 0.3650 | 0.3310 | 0.3310 | 0.3310 | 259,400 |
20 mar 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
19 mar 2024 | 0.3820 | 0.3820 | 0.3270 | 0.3700 | 0.3700 | 65,000 |
18 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 19,500 |
15 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,700 |
14 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,300 |
13 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,600 |
12 mar 2024 | 0.3700 | 0.4040 | 0.3700 | 0.4040 | 0.4040 | 318,000 |
11 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,600 |
08 mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3510 | 0.3510 | 159,900 |
07 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 mar 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3500 | 0.3500 | 70,500 |
05 mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
04 mar 2024 | 0.3500 | 0.3810 | 0.3500 | 0.3810 | 0.3810 | 18,900 |
01 mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 2,100 |
29 feb 2024 | 0.3680 | 0.4120 | 0.3680 | 0.4120 | 0.4120 | 22,600 |
28 feb 2024 | 0.3820 | 0.4150 | 0.3760 | 0.4150 | 0.4150 | 21,900 |
27 feb 2024 | 0.3840 | 0.4100 | 0.3840 | 0.4100 | 0.4100 | 7,900 |
26 feb 2024 | 0.3520 | 0.4180 | 0.3520 | 0.4180 | 0.4180 | 81,500 |
23 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 102,000 |
22 feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 1,100 |
21 feb 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3480 | 0.3480 | 115,500 |
20 feb 2024 | 0.3670 | 0.3670 | 0.3430 | 0.3430 | 0.3430 | 52,300 |
16 feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 6,400 |
15 feb 2024 | 0.3660 | 0.3820 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
14 feb 2024 | 0.3710 | 0.3720 | 0.3510 | 0.3720 | 0.3720 | 12,700 |
13 feb 2024 | 0.3510 | 0.3800 | 0.3510 | 0.3800 | 0.3800 | 56,400 |
12 feb 2024 | 0.3740 | 0.3740 | 0.3510 | 0.3740 | 0.3740 | 42,000 |
09 feb 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
08 feb 2024 | 0.3510 | 0.3710 | 0.3510 | 0.3710 | 0.3710 | 6,600 |
07 feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
06 feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 15,600 |
06 feb 2024 | 0.013 Dividendo | |||||
05 feb 2024 | 0.3900 | 0.4070 | 0.3900 | 0.4070 | 0.3940 | 3,400 |
02 feb 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3708 | 49,700 |
01 feb 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3456 | 9,100 |
31 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 15,600 |
30 ene 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3500 | 0.3388 | 649,000 |
29 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 81,000 |
26 ene 2024 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3775 | 13,900 |
25 ene 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3872 | 20,500 |
24 ene 2024 | 0.3580 | 0.3850 | 0.3580 | 0.3700 | 0.3582 | 340,100 |
23 ene 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3398 | 270,400 |
22 ene 2024 | 0.3500 | 0.4090 | 0.3500 | 0.4090 | 0.3959 | 33,700 |
19 ene 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3495 | 16,200 |
18 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 3,700 |
17 ene 2024 | 0.3510 | 0.3600 | 0.3510 | 0.3600 | 0.3485 | 80,800 |
16 ene 2024 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 0.4066 | 10,000 |
12 ene 2024 | 0.4040 | 0.4040 | 0.3640 | 0.3640 | 0.3524 | 17,700 |
11 ene 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4327 | 21,100 |
10 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 74,000 |
09 ene 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4279 | 600 |
08 ene 2024 | 0.3700 | 0.4390 | 0.3700 | 0.4390 | 0.4250 | 103,300 |
05 ene 2024 | 0.4360 | 0.4360 | 0.3850 | 0.4360 | 0.4221 | 41,000 |
04 ene 2024 | 0.3700 | 0.4380 | 0.3700 | 0.4380 | 0.4240 | 240,700 |
03 ene 2024 | 0.4070 | 0.4070 | 0.3720 | 0.4070 | 0.3940 | 17,200 |
02 ene 2024 | 0.3770 | 0.4300 | 0.3770 | 0.4030 | 0.3901 | 20,500 |
29 dic 2023 | 0.3630 | 0.4000 | 0.3590 | 0.4000 | 0.3872 | 109,500 |
28 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3582 | 21,400 |
*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. |