Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 0.3440 | 0.3440 | 0.3288 | 0.3290 | 0.3290 | 9,870 |
03 jul 2024 | 0.3446 | 0.3446 | 0.3336 | 0.3336 | 0.3336 | - |
02 jul 2024 | 0.3394 | 0.3394 | 0.3316 | 0.3318 | 0.3318 | - |
01 jul 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 jun 2024 | 0.3330 | 0.3330 | 0.3302 | 0.3302 | 0.3302 | - |
27 jun 2024 | 0.3446 | 0.3458 | 0.3236 | 0.3236 | 0.3236 | - |
26 jun 2024 | 0.3388 | 0.3428 | 0.3388 | 0.3428 | 0.3428 | - |
25 jun 2024 | 0.3432 | 0.3432 | 0.3328 | 0.3328 | 0.3328 | - |
24 jun 2024 | 0.3430 | 0.3472 | 0.3416 | 0.3472 | 0.3472 | - |
21 jun 2024 | 0.3430 | 0.3454 | 0.3430 | 0.3442 | 0.3442 | - |
20 jun 2024 | 0.3588 | 0.3588 | 0.3484 | 0.3494 | 0.3494 | - |
19 jun 2024 | 0.3640 | 0.3640 | 0.3506 | 0.3506 | 0.3506 | - |
18 jun 2024 | 0.3584 | 0.3644 | 0.3584 | 0.3644 | 0.3644 | - |
17 jun 2024 | 0.3572 | 0.3586 | 0.3568 | 0.3582 | 0.3582 | - |
14 jun 2024 | 0.3582 | 0.3604 | 0.3580 | 0.3598 | 0.3598 | - |
13 jun 2024 | 0.3590 | 0.3606 | 0.3584 | 0.3606 | 0.3606 | - |
12 jun 2024 | 0.3720 | 0.3720 | 0.3684 | 0.3684 | 0.3684 | - |
11 jun 2024 | 0.3688 | 0.3688 | 0.3638 | 0.3638 | 0.3638 | - |
10 jun 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
07 jun 2024 | 0.3738 | 0.3758 | 0.3722 | 0.3758 | 0.3758 | - |
06 jun 2024 | 0.3710 | 0.3716 | 0.3704 | 0.3708 | 0.3708 | - |
05 jun 2024 | 0.3778 | 0.3778 | 0.3718 | 0.3734 | 0.3734 | - |
04 jun 2024 | 0.3812 | 0.3878 | 0.3812 | 0.3870 | 0.3870 | - |
03 jun 2024 | 0.3654 | 0.3666 | 0.3606 | 0.3606 | 0.3606 | - |
31 may 2024 | 0.3712 | 0.3712 | 0.3672 | 0.3692 | 0.3692 | - |
30 may 2024 | 0.3640 | 0.3668 | 0.3640 | 0.3666 | 0.3666 | - |
29 may 2024 | 0.3660 | 0.3674 | 0.3652 | 0.3652 | 0.3652 | - |
28 may 2024 | 0.3690 | 0.3690 | 0.3650 | 0.3650 | 0.3650 | - |
27 may 2024 | 0.3670 | 0.3670 | 0.3594 | 0.3598 | 0.3598 | - |
24 may 2024 | 0.3724 | 0.3724 | 0.3628 | 0.3628 | 0.3628 | - |
23 may 2024 | 0.3740 | 0.3750 | 0.3676 | 0.3676 | 0.3676 | - |
22 may 2024 | 0.3924 | 0.3930 | 0.3922 | 0.3922 | 0.3922 | - |
21 may 2024 | 0.3790 | 0.3790 | 0.3748 | 0.3756 | 0.3756 | - |
20 may 2024 | 0.3782 | 0.3810 | 0.3782 | 0.3796 | 0.3796 | - |
17 may 2024 | 0.3610 | 0.3682 | 0.3610 | 0.3682 | 0.3682 | - |
16 may 2024 | 0.3568 | 0.3658 | 0.3546 | 0.3650 | 0.3650 | - |
15 may 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | - |
14 may 2024 | 0.3514 | 0.3524 | 0.3512 | 0.3512 | 0.3512 | - |
13 may 2024 | 0.3576 | 0.3600 | 0.3576 | 0.3584 | 0.3584 | - |
10 may 2024 | 0.3528 | 0.3540 | 0.3528 | 0.3528 | 0.3528 | - |
09 may 2024 | 0.3432 | 0.3454 | 0.3428 | 0.3454 | 0.3454 | - |
08 may 2024 | 0.3322 | 0.3334 | 0.3322 | 0.3334 | 0.3334 | - |
07 may 2024 | 0.3370 | 0.3376 | 0.3370 | 0.3376 | 0.3376 | - |
06 may 2024 | 0.3412 | 0.3418 | 0.3412 | 0.3418 | 0.3418 | - |
03 may 2024 | 0.3424 | 0.3424 | 0.3380 | 0.3386 | 0.3386 | - |
02 may 2024 | 0.3428 | 0.3460 | 0.3428 | 0.3458 | 0.3458 | - |
30 abr 2024 | 0.3312 | 0.3312 | 0.3272 | 0.3272 | 0.3272 | - |
29 abr 2024 | 0.3292 | 0.3292 | 0.3278 | 0.3280 | 0.3280 | - |
26 abr 2024 | 0.3296 | 0.3318 | 0.3288 | 0.3318 | 0.3318 | - |
25 abr 2024 | 0.3162 | 0.3186 | 0.3138 | 0.3150 | 0.3150 | - |
24 abr 2024 | 0.3104 | 0.3110 | 0.3098 | 0.3098 | 0.3098 | - |
23 abr 2024 | 0.3048 | 0.3048 | 0.3036 | 0.3048 | 0.3048 | - |
22 abr 2024 | 0.3068 | 0.3070 | 0.3058 | 0.3070 | 0.3070 | - |
19 abr 2024 | 0.2972 | 0.3004 | 0.2972 | 0.3004 | 0.3004 | - |
18 abr 2024 | 0.3094 | 0.3134 | 0.3082 | 0.3116 | 0.3116 | - |
17 abr 2024 | 0.3012 | 0.3012 | 0.2992 | 0.2992 | 0.2992 | - |
16 abr 2024 | 0.3038 | 0.3108 | 0.3002 | 0.3108 | 0.3108 | - |
15 abr 2024 | 0.3094 | 0.3192 | 0.3074 | 0.3074 | 0.3074 | - |
12 abr 2024 | 0.3192 | 0.3192 | 0.3102 | 0.3102 | 0.3102 | - |
11 abr 2024 | 0.3192 | 0.3210 | 0.3192 | 0.3210 | 0.3210 | - |
10 abr 2024 | 0.3290 | 0.3324 | 0.3290 | 0.3324 | 0.3324 | - |
09 abr 2024 | 0.3192 | 0.3290 | 0.3192 | 0.3290 | 0.3290 | - |
08 abr 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
05 abr 2024 | 0.3094 | 0.3192 | 0.3068 | 0.3192 | 0.3192 | - |
04 abr 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
03 abr 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
02 abr 2024 | 0.3208 | 0.3208 | 0.3192 | 0.3192 | 0.3192 | - |
28 mar 2024 | 0.3145 | 0.3235 | 0.3145 | 0.3235 | 0.3235 | - |
27 mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | - |
26 mar 2024 | 0.3255 | 0.3255 | 0.3250 | 0.3255 | 0.3255 | - |
25 mar 2024 | 0.3280 | 0.3295 | 0.3280 | 0.3280 | 0.3280 | - |
22 mar 2024 | 0.3330 | 0.3340 | 0.3320 | 0.3320 | 0.3320 | - |
21 mar 2024 | 0.3290 | 0.3405 | 0.3290 | 0.3405 | 0.3405 | - |
20 mar 2024 | 0.3335 | 0.3340 | 0.3330 | 0.3340 | 0.3340 | - |
19 mar 2024 | 0.3375 | 0.3380 | 0.3355 | 0.3380 | 0.3380 | - |
18 mar 2024 | 0.3455 | 0.3485 | 0.3455 | 0.3485 | 0.3485 | - |
15 mar 2024 | 0.3335 | 0.3440 | 0.3335 | 0.3415 | 0.3415 | - |
14 mar 2024 | 0.3405 | 0.3430 | 0.3405 | 0.3415 | 0.3415 | - |
13 mar 2024 | 0.3415 | 0.3535 | 0.3415 | 0.3480 | 0.3480 | - |
12 mar 2024 | 0.3435 | 0.3455 | 0.3430 | 0.3455 | 0.3455 | - |
11 mar 2024 | 0.3190 | 0.3285 | 0.3190 | 0.3285 | 0.3285 | - |
08 mar 2024 | 0.3100 | 0.3180 | 0.3100 | 0.3180 | 0.3180 | - |
07 mar 2024 | 0.3075 | 0.3140 | 0.3075 | 0.3130 | 0.3130 | - |
06 mar 2024 | 0.3125 | 0.3145 | 0.3025 | 0.3025 | 0.3025 | - |
05 mar 2024 | 0.3035 | 0.3035 | 0.2885 | 0.2885 | 0.2885 | - |
04 mar 2024 | 0.3185 | 0.3185 | 0.3180 | 0.3180 | 0.3180 | - |
01 mar 2024 | 0.3205 | 0.3205 | 0.3090 | 0.3095 | 0.3095 | - |
29 feb 2024 | 0.3300 | 0.3355 | 0.3300 | 0.3335 | 0.3335 | - |
28 feb 2024 | 0.3360 | 0.3360 | 0.3300 | 0.3310 | 0.3310 | - |
27 feb 2024 | 0.3335 | 0.3350 | 0.3335 | 0.3335 | 0.3335 | - |
26 feb 2024 | 0.3355 | 0.3435 | 0.3355 | 0.3430 | 0.3430 | - |
23 feb 2024 | 0.3450 | 0.3505 | 0.3450 | 0.3495 | 0.3495 | - |
22 feb 2024 | 0.3550 | 0.3560 | 0.3490 | 0.3490 | 0.3490 | - |
21 feb 2024 | 0.3515 | 0.3515 | 0.3410 | 0.3415 | 0.3415 | - |
20 feb 2024 | 0.3325 | 0.3405 | 0.3325 | 0.3395 | 0.3395 | - |
19 feb 2024 | 0.3355 | 0.3465 | 0.3355 | 0.3460 | 0.3460 | - |
16 feb 2024 | 0.3480 | 0.3485 | 0.3405 | 0.3410 | 0.3410 | - |
15 feb 2024 | 0.3285 | 0.3375 | 0.3285 | 0.3315 | 0.3315 | - |
14 feb 2024 | 0.3315 | 0.3410 | 0.3315 | 0.3320 | 0.3320 | - |
13 feb 2024 | 0.3340 | 0.3340 | 0.3285 | 0.3285 | 0.3285 | - |
*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. |