Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 0.0175 | 0.3000 | 0.0175 | 0.2763 | 0.2763 | 19,046 |
13 may 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 19,648 |
10 may 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2501 | 0.2501 | 116,504 |
09 may 2024 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | 0.3000 | 36,176 |
08 may 2024 | 0.2800 | 0.3100 | 0.2300 | 0.3100 | 0.3100 | 283,898 |
07 may 2024 | 0.2600 | 0.2701 | 0.2600 | 0.2701 | 0.2701 | 32,131 |
06 may 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 47,960 |
03 may 2024 | 0.3000 | 0.3000 | 0.2301 | 0.2963 | 0.2963 | 18,179 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 0.3200 | 0.3900 | 0.3200 | 0.3300 | 0.3300 | 33,670 |
30 abr 2024 | 0.2300 | 0.4100 | 0.2300 | 0.3800 | 0.3800 | 254,542 |
29 abr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 46,861 |
26 abr 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 21,843 |
25 abr 2024 | 0.2300 | 0.4100 | 0.2300 | 0.3600 | 0.3600 | 50,469 |
24 abr 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 20,236 |
23 abr 2024 | 0.3700 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 35,654 |
22 abr 2024 | 0.3400 | 0.4200 | 0.3400 | 0.3700 | 0.3700 | 9,815 |
19 abr 2024 | 0.3700 | 0.4699 | 0.3300 | 0.3650 | 0.3650 | 383,998 |
18 abr 2024 | 0.3800 | 0.4200 | 0.3700 | 0.3700 | 0.3700 | 37,275 |
17 abr 2024 | 0.3100 | 0.4499 | 0.2200 | 0.3600 | 0.3600 | 565,377 |
16 abr 2024 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | 0.4700 | 86,925 |
15 abr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 92,925 |
12 abr 2024 | 0.3900 | 0.5000 | 0.3800 | 0.4700 | 0.4700 | 717,897 |
11 abr 2024 | 0.3520 | 0.4750 | 0.3500 | 0.4750 | 0.4750 | 668,875 |
10 abr 2024 | 0.2900 | 0.4480 | 0.2900 | 0.4480 | 0.4480 | 39,038 |
09 abr 2024 | 0.2801 | 0.4475 | 0.2800 | 0.3101 | 0.3101 | 308,755 |
08 abr 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3001 | 0.3001 | 62,788 |
05 abr 2024 | 0.3001 | 0.3200 | 0.2000 | 0.2901 | 0.2901 | 362,580 |
04 abr 2024 | 0.0005 | 0.4900 | 0.0005 | 0.3101 | 0.3101 | 450,069 |
03 abr 2024 | 0.4801 | 0.5000 | 0.4801 | 0.4900 | 0.4900 | 169,880 |
02 abr 2024 | 0.4900 | 0.5000 | 0.4801 | 0.4997 | 0.4997 | 241,349 |
01 abr 2024 | 0.4835 | 0.5000 | 0.4801 | 0.4920 | 0.4920 | 215,638 |
28 mar 2024 | 0.4801 | 0.5000 | 0.4801 | 0.4870 | 0.4870 | 171,130 |
27 mar 2024 | 0.4801 | 0.4950 | 0.4801 | 0.4900 | 0.4900 | 162,641 |
26 mar 2024 | 0.5100 | 0.5101 | 0.4800 | 0.4831 | 0.4831 | 375,029 |
25 mar 2024 | 0.5100 | 0.5201 | 0.4800 | 0.4949 | 0.4949 | 628,201 |
22 mar 2024 | 0.5015 | 0.5700 | 0.4800 | 0.5000 | 0.5000 | 434,138 |
21 mar 2024 | 0.5000 | 0.5200 | 0.4710 | 0.5000 | 0.5000 | 794,339 |
20 mar 2024 | 0.4949 | 0.5100 | 0.4900 | 0.4901 | 0.4901 | 303,129 |
19 mar 2024 | 0.4950 | 0.5100 | 0.4500 | 0.4710 | 0.4710 | 1,066,763 |
18 mar 2024 | 0.4800 | 0.5200 | 0.4600 | 0.4800 | 0.4800 | 271,653 |
15 mar 2024 | 0.4760 | 0.5200 | 0.4760 | 0.5070 | 0.5070 | 127,429 |
14 mar 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 692,834 |
13 mar 2024 | 0.4200 | 0.5400 | 0.4200 | 0.5100 | 0.5100 | 424,783 |
12 mar 2024 | 0.5700 | 0.5700 | 0.4623 | 0.4899 | 0.4899 | 746,806 |
11 mar 2024 | 0.5300 | 0.6000 | 0.4800 | 0.4801 | 0.4801 | 346,871 |
08 mar 2024 | 0.5025 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 742,106 |
07 mar 2024 | 0.4660 | 0.5100 | 0.4560 | 0.4850 | 0.4850 | 968,921 |
06 mar 2024 | 0.5100 | 0.5300 | 0.4480 | 0.4700 | 0.4700 | 835,561 |
05 mar 2024 | 0.4800 | 0.5100 | 0.4640 | 0.5098 | 0.5098 | 571,796 |
04 mar 2024 | 0.4801 | 0.5400 | 0.4200 | 0.4601 | 0.4601 | 1,767,012 |
01 mar 2024 | 0.5200 | 0.5200 | 0.4852 | 0.4910 | 0.4910 | 461,089 |
29 feb 2024 | 0.4900 | 0.5900 | 0.4900 | 0.5000 | 0.5000 | 549,920 |
28 feb 2024 | 0.5950 | 0.6500 | 0.5300 | 0.5600 | 0.5600 | 721,302 |
27 feb 2024 | 0.6000 | 0.6300 | 0.5300 | 0.5655 | 0.5655 | 2,297,122 |
26 feb 2024 | 0.5000 | 0.5980 | 0.4701 | 0.5900 | 0.5900 | 1,078,640 |
23 feb 2024 | 0.4800 | 0.5499 | 0.4600 | 0.5030 | 0.5030 | 559,343 |
22 feb 2024 | 0.6000 | 0.6500 | 0.4800 | 0.5100 | 0.5100 | 1,150,652 |
21 feb 2024 | 0.5050 | 0.5700 | 0.4500 | 0.5700 | 0.5700 | 562,175 |
20 feb 2024 | 0.5634 | 0.5635 | 0.4050 | 0.4700 | 0.4700 | 1,072,385 |
16 feb 2024 | 0.4653 | 0.6000 | 0.4005 | 0.5780 | 0.5780 | 4,022,360 |
15 feb 2024 | 0.5000 | 0.6500 | 0.4200 | 0.4800 | 0.4800 | 4,927,199 |
14 feb 2024 | 0.3600 | 0.3600 | 0.2806 | 0.3500 | 0.3500 | 698,369 |
13 feb 2024 | 0.3500 | 0.4400 | 0.2800 | 0.2806 | 0.2806 | 2,270,624 |
12 feb 2024 | 0.2250 | 0.4899 | 0.2250 | 0.3800 | 0.3800 | 4,524,084 |
09 feb 2024 | 0.2000 | 0.2995 | 0.1600 | 0.2700 | 0.2700 | 17,684,447 |
08 feb 2024 | 0.0012 | 0.2000 | 0.0012 | 0.2000 | 0.2000 | 2,311,312 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 0.2800 | 0.2856 | 0.2360 | 0.2500 | 0.2500 | 6,691,219 |
05 feb 2024 | 0.2808 | 0.2863 | 0.2574 | 0.2650 | 0.2650 | 2,510,455 |
02 feb 2024 | 0.2666 | 0.3448 | 0.2627 | 0.3009 | 0.3009 | 7,140,410 |
01 feb 2024 | 0.2352 | 0.3475 | 0.2352 | 0.2752 | 0.2752 | 18,432,810 |
31 ene 2024 | 0.2700 | 0.2800 | 0.2151 | 0.2304 | 0.2304 | 45,392,569 |
*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. |