Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | 216 |
08 may 2024 | 0.4748 | 0.4831 | 0.4635 | 0.4831 | 0.4831 | - |
07 may 2024 | 0.4792 | 0.4810 | 0.4752 | 0.4803 | 0.4803 | 216 |
06 may 2024 | 0.4603 | 0.4703 | 0.4494 | 0.4703 | 0.4703 | - |
03 may 2024 | 0.4668 | 0.4770 | 0.4562 | 0.4615 | 0.4615 | - |
02 may 2024 | 0.4795 | 0.4882 | 0.4685 | 0.4851 | 0.4851 | - |
30 abr 2024 | 0.4668 | 0.4668 | 0.4452 | 0.4504 | 0.4504 | - |
29 abr 2024 | 0.4701 | 0.4854 | 0.4595 | 0.4650 | 0.4650 | - |
26 abr 2024 | 0.4633 | 0.5534 | 0.4632 | 0.5010 | 0.5010 | - |
25 abr 2024 | 0.4072 | 0.5222 | 0.3969 | 0.4949 | 0.4949 | - |
24 abr 2024 | 0.3451 | 0.3902 | 0.3364 | 0.3902 | 0.3902 | - |
23 abr 2024 | 0.3416 | 0.3613 | 0.3315 | 0.3568 | 0.3568 | - |
22 abr 2024 | 0.3273 | 0.3451 | 0.3184 | 0.3351 | 0.3351 | - |
19 abr 2024 | 0.3630 | 0.3630 | 0.3355 | 0.3355 | 0.3355 | - |
18 abr 2024 | 0.3661 | 0.3759 | 0.3559 | 0.3745 | 0.3745 | - |
17 abr 2024 | 0.3639 | 0.3704 | 0.3562 | 0.3704 | 0.3704 | - |
16 abr 2024 | 0.3399 | 0.3642 | 0.3399 | 0.3597 | 0.3597 | - |
15 abr 2024 | 0.3749 | 0.3786 | 0.3499 | 0.3550 | 0.3550 | - |
12 abr 2024 | 0.3630 | 0.3785 | 0.3549 | 0.3740 | 0.3740 | - |
11 abr 2024 | 0.3698 | 0.3795 | 0.3597 | 0.3795 | 0.3795 | - |
10 abr 2024 | 0.3676 | 0.3741 | 0.3580 | 0.3741 | 0.3741 | - |
09 abr 2024 | 0.3651 | 0.3794 | 0.3573 | 0.3794 | 0.3794 | - |
08 abr 2024 | 0.3544 | 0.3751 | 0.3544 | 0.3748 | 0.3748 | - |
05 abr 2024 | 0.3479 | 0.3776 | 0.3479 | 0.3776 | 0.3776 | - |
04 abr 2024 | 0.3778 | 0.3885 | 0.3778 | 0.3855 | 0.3855 | - |
03 abr 2024 | 0.3676 | 0.3963 | 0.3676 | 0.3878 | 0.3878 | - |
02 abr 2024 | 0.3839 | 0.3939 | 0.3839 | 0.3939 | 0.3939 | - |
28 mar 2024 | 0.3699 | 0.4028 | 0.3699 | 0.4028 | 0.4028 | - |
27 mar 2024 | 0.3599 | 0.3764 | 0.3599 | 0.3714 | 0.3714 | - |
26 mar 2024 | 0.3570 | 0.3708 | 0.3570 | 0.3663 | 0.3663 | - |
25 mar 2024 | 0.3783 | 0.3899 | 0.3665 | 0.3665 | 0.3665 | - |
22 mar 2024 | 0.3943 | 0.4278 | 0.3943 | 0.3943 | 0.3943 | - |
21 mar 2024 | 0.3721 | 0.4063 | 0.3721 | 0.4063 | 0.4063 | - |
20 mar 2024 | 0.3999 | 0.4165 | 0.3649 | 0.3927 | 0.3927 | - |
19 mar 2024 | 0.3349 | 0.4293 | 0.3346 | 0.4293 | 0.4293 | - |
18 mar 2024 | 0.3722 | 0.3913 | 0.3703 | 0.3794 | 0.3794 | - |
15 mar 2024 | 0.4259 | 0.4418 | 0.3923 | 0.4035 | 0.4035 | - |
14 mar 2024 | 0.3379 | 0.4097 | 0.3379 | 0.4097 | 0.4097 | 3,270 |
13 mar 2024 | 0.4999 | 0.5600 | 0.3784 | 0.3784 | 0.3784 | 5,000 |
12 mar 2024 | 0.5536 | 0.5789 | 0.5461 | 0.5560 | 0.5560 | - |
11 mar 2024 | 0.6699 | 0.6825 | 0.6173 | 0.6173 | 0.6173 | - |
08 mar 2024 | 0.6159 | 0.7352 | 0.6159 | 0.7352 | 0.7352 | - |
07 mar 2024 | 0.8199 | 0.8461 | 0.6161 | 0.6161 | 0.6161 | - |
06 mar 2024 | 0.7299 | 1.0144 | 0.7299 | 1.0120 | 1.0120 | 18,060 |
05 mar 2024 | 0.4199 | 0.7147 | 0.4199 | 0.6579 | 0.6579 | 500 |
04 mar 2024 | 0.3663 | 0.5050 | 0.3663 | 0.5050 | 0.5050 | - |
01 mar 2024 | 0.3820 | 0.4052 | 0.3791 | 0.4052 | 0.4052 | - |
29 feb 2024 | 0.3696 | 0.3846 | 0.3671 | 0.3836 | 0.3836 | - |
28 feb 2024 | 0.3558 | 0.3962 | 0.3531 | 0.3962 | 0.3962 | - |
27 feb 2024 | 0.2864 | 0.3210 | 0.2864 | 0.3210 | 0.3210 | 2,500 |
26 feb 2024 | 0.2911 | 0.2992 | 0.2824 | 0.2824 | 0.2824 | - |
23 feb 2024 | 0.2951 | 0.3001 | 0.2871 | 0.3001 | 0.3001 | - |
22 feb 2024 | 0.3007 | 0.3020 | 0.2833 | 0.2952 | 0.2952 | - |
21 feb 2024 | 0.3287 | 0.3287 | 0.2890 | 0.2890 | 0.2890 | - |
20 feb 2024 | 0.2970 | 0.3800 | 0.2970 | 0.2998 | 0.2998 | 5,000 |
19 feb 2024 | 0.3047 | 0.3499 | 0.3047 | 0.3098 | 0.3098 | 1,000 |
16 feb 2024 | 0.3099 | 0.3109 | 0.3088 | 0.3088 | 0.3088 | - |
15 feb 2024 | 0.2686 | 0.3153 | 0.2686 | 0.3153 | 0.3153 | 3,000 |
14 feb 2024 | 0.4099 | 0.4099 | 0.2474 | 0.2539 | 0.2539 | 4,300 |
13 feb 2024 | 0.5044 | 0.5940 | 0.4893 | 0.5940 | 0.5940 | - |
12 feb 2024 | 0.4776 | 0.4984 | 0.4776 | 0.4984 | 0.4984 | - |
09 feb 2024 | 0.4821 | 0.4999 | 0.4778 | 0.4778 | 0.4778 | - |
08 feb 2024 | 0.4700 | 0.5227 | 0.4700 | 0.4769 | 0.4769 | 500 |
07 feb 2024 | 0.4211 | 0.4307 | 0.4066 | 0.4307 | 0.4307 | 216 |
06 feb 2024 | 0.3822 | 0.4214 | 0.3791 | 0.4214 | 0.4214 | 1,500 |
05 feb 2024 | 0.3910 | 0.3915 | 0.3648 | 0.3709 | 0.3709 | - |
02 feb 2024 | 0.3715 | 0.3964 | 0.3706 | 0.3964 | 0.3964 | - |
01 feb 2024 | 0.3988 | 0.4150 | 0.3988 | 0.4150 | 0.4150 | - |
31 ene 2024 | 0.4800 | 0.4838 | 0.4330 | 0.4330 | 0.4330 | - |
30 ene 2024 | 0.5598 | 0.5598 | 0.4793 | 0.4793 | 0.4793 | 1,200 |
29 ene 2024 | 0.5399 | 0.6797 | 0.5399 | 0.5511 | 0.5511 | 8,000 |
26 ene 2024 | 0.4515 | 0.5207 | 0.4255 | 0.5202 | 0.5202 | - |
25 ene 2024 | 0.3206 | 0.4400 | 0.3206 | 0.4400 | 0.4400 | 2,500 |
24 ene 2024 | 0.3338 | 0.3532 | 0.3299 | 0.3299 | 0.3299 | 2,000 |
23 ene 2024 | 0.3420 | 0.3488 | 0.3291 | 0.3291 | 0.3291 | - |
22 ene 2024 | 0.3699 | 0.3881 | 0.3140 | 0.3140 | 0.3140 | - |
19 ene 2024 | 0.4420 | 0.4433 | 0.3894 | 0.3894 | 0.3894 | - |
18 ene 2024 | 0.4614 | 0.5137 | 0.4614 | 0.4854 | 0.4854 | - |
17 ene 2024 | 0.7164 | 0.7409 | 0.5935 | 0.5935 | 0.5935 | - |
16 ene 2024 | 0.8075 | 0.8266 | 0.7483 | 0.7483 | 0.7483 | - |
15 ene 2024 | 0.8067 | 0.8072 | 0.8067 | 0.8069 | 0.8069 | - |
12 ene 2024 | 0.6989 | 0.8128 | 0.6989 | 0.8047 | 0.8047 | - |
11 ene 2024 | 0.8113 | 0.8250 | 0.7934 | 0.7934 | 0.7934 | 985 |
10 ene 2024 | 0.8221 | 0.8371 | 0.7927 | 0.8371 | 0.8371 | - |
09 ene 2024 | 0.7136 | 0.8005 | 0.7135 | 0.8005 | 0.8005 | - |
08 ene 2024 | 0.7078 | 0.7313 | 0.6861 | 0.7172 | 0.7172 | - |
05 ene 2024 | 0.6995 | 0.7321 | 0.6995 | 0.7231 | 0.7231 | - |
04 ene 2024 | 0.7351 | 0.7453 | 0.7102 | 0.7102 | 0.7102 | - |
03 ene 2024 | 0.7680 | 0.7680 | 0.7520 | 0.7570 | 0.7570 | - |
02 ene 2024 | 0.8755 | 0.8907 | 0.8218 | 0.8218 | 0.8218 | - |
29 dic 2023 | 0.9292 | 0.9461 | 0.9285 | 0.9296 | 0.9296 | - |
28 dic 2023 | 0.9200 | 0.9952 | 0.9194 | 0.9952 | 0.9952 | - |
27 dic 2023 | 0.8839 | 0.9550 | 0.8839 | 0.9550 | 0.9550 | - |
22 dic 2023 | 0.9084 | 0.9377 | 0.8836 | 0.8836 | 0.8836 | 1,000 |
21 dic 2023 | 0.8375 | 0.8931 | 0.8375 | 0.8931 | 0.8931 | - |
20 dic 2023 | 0.9110 | 0.9110 | 0.8364 | 0.8980 | 0.8980 | - |
19 dic 2023 | 0.9710 | 1.0706 | 0.8644 | 0.8644 | 0.8644 | - |
18 dic 2023 | 1.1232 | 1.1234 | 1.0254 | 1.0254 | 1.0254 | - |
15 dic 2023 | 1.1450 | 1.2126 | 1.1450 | 1.1824 | 1.1824 | - |
14 dic 2023 | 1.0834 | 1.1730 | 1.0704 | 1.1730 | 1.1730 | - |
*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. |