Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 0,2160 | 0,2160 | 0,2160 | 0,2160 | 0,2160 | - |
29 abr 2024 | 0,2160 | 0,2160 | 0,2160 | 0,2160 | 0,2160 | - |
26 abr 2024 | 0,2220 | 0,2225 | 0,2160 | 0,2160 | 0,2160 | - |
25 abr 2024 | 0,2205 | 0,2240 | 0,2200 | 0,2205 | 0,2205 | - |
24 abr 2024 | 0,2280 | 0,2280 | 0,2210 | 0,2215 | 0,2215 | - |
23 abr 2024 | 0,2220 | 0,2270 | 0,2220 | 0,2270 | 0,2270 | - |
22 abr 2024 | 0,2350 | 0,2350 | 0,2210 | 0,2225 | 0,2225 | - |
19 abr 2024 | 0,2310 | 0,2310 | 0,2230 | 0,2230 | 0,2230 | - |
18 abr 2024 | 0,2215 | 0,2325 | 0,2215 | 0,2320 | 0,2320 | - |
17 abr 2024 | 0,2300 | 0,2300 | 0,2200 | 0,2200 | 0,2200 | - |
16 abr 2024 | 0,2270 | 0,2315 | 0,2245 | 0,2315 | 0,2315 | - |
15 abr 2024 | 0,2265 | 0,2300 | 0,2225 | 0,2280 | 0,2280 | - |
12 abr 2024 | 0,2305 | 0,2310 | 0,2240 | 0,2250 | 0,2250 | - |
11 abr 2024 | 0,2275 | 0,2315 | 0,2255 | 0,2300 | 0,2300 | - |
10 abr 2024 | 0,2240 | 0,2340 | 0,2240 | 0,2270 | 0,2270 | - |
09 abr 2024 | 0,2450 | 0,2450 | 0,2210 | 0,2235 | 0,2235 | - |
08 abr 2024 | 0,2210 | 0,2830 | 0,2210 | 0,2430 | 0,2430 | - |
05 abr 2024 | 0,2345 | 0,2350 | 0,2210 | 0,2210 | 0,2210 | - |
04 abr 2024 | 0,2455 | 0,2455 | 0,2345 | 0,2345 | 0,2345 | - |
03 abr 2024 | 0,2465 | 0,2530 | 0,2435 | 0,2455 | 0,2455 | - |
02 abr 2024 | 0,2755 | 0,2755 | 0,2405 | 0,2470 | 0,2470 | - |
28 mar 2024 | 0,2705 | 0,2855 | 0,2705 | 0,2855 | 0,2855 | - |
27 mar 2024 | 0,2790 | 0,2790 | 0,2650 | 0,2710 | 0,2710 | - |
26 mar 2024 | 0,2580 | 0,2790 | 0,2580 | 0,2790 | 0,2790 | - |
25 mar 2024 | 0,2600 | 0,2655 | 0,2465 | 0,2580 | 0,2580 | - |
22 mar 2024 | 0,2290 | 0,2765 | 0,2290 | 0,2630 | 0,2630 | - |
21 mar 2024 | 0,2270 | 0,2365 | 0,2235 | 0,2300 | 0,2300 | - |
20 mar 2024 | 0,2115 | 0,2260 | 0,2105 | 0,2260 | 0,2260 | - |
19 mar 2024 | 0,2095 | 0,2160 | 0,2075 | 0,2120 | 0,2120 | - |
18 mar 2024 | 0,2055 | 0,2155 | 0,2055 | 0,2100 | 0,2100 | - |
15 mar 2024 | 0,2155 | 0,2155 | 0,2040 | 0,2045 | 0,2045 | - |
14 mar 2024 | 0,2185 | 0,2185 | 0,2045 | 0,2150 | 0,2150 | - |
13 mar 2024 | 0,2360 | 0,2360 | 0,2110 | 0,2190 | 0,2190 | - |
12 mar 2024 | 0,2310 | 0,2315 | 0,2075 | 0,2265 | 0,2265 | - |
11 mar 2024 | 0,2635 | 0,2635 | 0,2075 | 0,2300 | 0,2300 | - |
08 mar 2024 | 0,2925 | 0,2965 | 0,2260 | 0,2645 | 0,2645 | - |
07 mar 2024 | 0,2985 | 0,3075 | 0,2825 | 0,3000 | 0,3000 | - |
06 mar 2024 | 0,3685 | 0,3685 | 0,2675 | 0,3000 | 0,3000 | - |
05 mar 2024 | 0,5100 | 0,5100 | 0,3675 | 0,3675 | 0,3675 | - |
04 mar 2024 | 0,5360 | 0,5360 | 0,5120 | 0,5160 | 0,5160 | - |
01 mar 2024 | 0,5240 | 0,5390 | 0,5240 | 0,5270 | 0,5270 | - |
29 feb 2024 | 0,5110 | 0,5340 | 0,5110 | 0,5220 | 0,5220 | - |
28 feb 2024 | 0,5150 | 0,5150 | 0,5080 | 0,5080 | 0,5080 | - |
27 feb 2024 | 0,5360 | 0,5360 | 0,5150 | 0,5150 | 0,5150 | - |
26 feb 2024 | 0,5380 | 0,5380 | 0,5340 | 0,5370 | 0,5370 | - |
23 feb 2024 | 0,5390 | 0,5560 | 0,5340 | 0,5390 | 0,5390 | - |
22 feb 2024 | 0,5550 | 0,5590 | 0,5380 | 0,5400 | 0,5400 | - |
21 feb 2024 | 0,5810 | 0,5930 | 0,5510 | 0,5520 | 0,5520 | - |
20 feb 2024 | 0,5600 | 0,5870 | 0,5430 | 0,5790 | 0,5790 | - |
19 feb 2024 | 0,5920 | 0,5920 | 0,5510 | 0,5610 | 0,5610 | - |
16 feb 2024 | 0,6180 | 0,6180 | 0,5590 | 0,5910 | 0,5910 | - |
15 feb 2024 | 0,5280 | 0,6130 | 0,5230 | 0,6070 | 0,6070 | - |
14 feb 2024 | 0,5220 | 0,5270 | 0,5030 | 0,5270 | 0,5270 | - |
13 feb 2024 | 0,5370 | 0,5370 | 0,5180 | 0,5200 | 0,5200 | - |
12 feb 2024 | 0,6010 | 0,6010 | 0,5350 | 0,5380 | 0,5380 | - |
09 feb 2024 | 0,5990 | 0,6380 | 0,5980 | 0,6020 | 0,6020 | - |
08 feb 2024 | 0,5440 | 0,6820 | 0,5440 | 0,5990 | 0,5990 | - |
07 feb 2024 | 0,7400 | 0,7400 | 0,5300 | 0,5440 | 0,5440 | - |
06 feb 2024 | 1,0640 | 1,0640 | 0,7160 | 0,7400 | 0,7400 | - |
05 feb 2024 | 1,0720 | 1,0920 | 1,0020 | 1,0640 | 1,0640 | - |
02 feb 2024 | 1,1280 | 1,1280 | 1,0580 | 1,0740 | 1,0740 | - |
01 feb 2024 | 1,1060 | 1,1320 | 1,1060 | 1,1240 | 1,1240 | - |
31 ene 2024 | 1,1280 | 1,1380 | 1,1060 | 1,1060 | 1,1060 | - |
30 ene 2024 | 1,1180 | 1,1380 | 1,1180 | 1,1300 | 1,1300 | - |
29 ene 2024 | 1,1200 | 1,1400 | 1,1140 | 1,1200 | 1,1200 | - |
26 ene 2024 | 1,1280 | 1,1340 | 1,1200 | 1,1220 | 1,1220 | - |
25 ene 2024 | 1,1120 | 1,1340 | 1,1120 | 1,1340 | 1,1340 | - |
24 ene 2024 | 1,1360 | 1,1360 | 1,1120 | 1,1120 | 1,1120 | - |
23 ene 2024 | 1,1220 | 1,1300 | 1,1180 | 1,1300 | 1,1300 | - |
22 ene 2024 | 1,1380 | 1,1380 | 1,1160 | 1,1220 | 1,1220 | - |
19 ene 2024 | 1,1380 | 1,1380 | 1,1220 | 1,1360 | 1,1360 | - |
18 ene 2024 | 1,1620 | 1,1680 | 1,1320 | 1,1380 | 1,1380 | - |
17 ene 2024 | 1,1660 | 1,1660 | 1,1540 | 1,1580 | 1,1580 | - |
16 ene 2024 | 1,1500 | 1,1660 | 1,1500 | 1,1540 | 1,1540 | - |
15 ene 2024 | 1,1840 | 1,1840 | 1,1580 | 1,1580 | 1,1580 | - |
12 ene 2024 | 1,1940 | 1,1940 | 1,1760 | 1,1800 | 1,1800 | - |
11 ene 2024 | 1,2080 | 1,2160 | 1,1860 | 1,1940 | 1,1940 | - |
10 ene 2024 | 1,2080 | 1,2220 | 1,2000 | 1,2020 | 1,2020 | - |
09 ene 2024 | 1,2320 | 1,2320 | 1,2060 | 1,2100 | 1,2100 | - |
08 ene 2024 | 1,1880 | 1,2540 | 1,1880 | 1,2320 | 1,2320 | - |
05 ene 2024 | 1,1920 | 1,1920 | 1,1760 | 1,1880 | 1,1880 | - |
04 ene 2024 | 1,2420 | 1,2960 | 1,1960 | 1,1960 | 1,1960 | - |
03 ene 2024 | 1,3120 | 1,3420 | 1,2380 | 1,2420 | 1,2420 | - |
02 ene 2024 | 1,2340 | 1,3540 | 1,2340 | 1,3160 | 1,3160 | - |
29 dic 2023 | 1,2680 | 1,2760 | 1,2540 | 1,2560 | 1,2560 | - |
28 dic 2023 | 1,1800 | 1,2700 | 1,1800 | 1,2680 | 1,2680 | - |
27 dic 2023 | 1,1500 | 1,1960 | 1,1500 | 1,1760 | 1,1760 | - |
22 dic 2023 | 1,1800 | 1,1800 | 1,1460 | 1,1460 | 1,1460 | - |
21 dic 2023 | 1,1700 | 1,1820 | 1,1380 | 1,1820 | 1,1820 | - |
20 dic 2023 | 1,1260 | 1,1760 | 1,1140 | 1,1680 | 1,1680 | - |
19 dic 2023 | 1,1240 | 1,1680 | 1,1240 | 1,1240 | 1,1240 | - |
18 dic 2023 | 1,1900 | 1,1900 | 1,1220 | 1,1240 | 1,1240 | - |
15 dic 2023 | 1,1380 | 1,1420 | 1,1120 | 1,1120 | 1,1120 | - |
14 dic 2023 | 1,1580 | 1,1600 | 1,1340 | 1,1360 | 1,1360 | - |
13 dic 2023 | 1,1620 | 1,1660 | 1,1440 | 1,1560 | 1,1560 | - |
12 dic 2023 | 1,1740 | 1,1840 | 1,1620 | 1,1620 | 1,1620 | - |
11 dic 2023 | 1,1780 | 1,1780 | 1,1660 | 1,1720 | 1,1720 | - |
08 dic 2023 | 1,1900 | 1,2080 | 1,1780 | 1,1800 | 1,1800 | - |
07 dic 2023 | 1,1920 | 1,1920 | 1,1780 | 1,1880 | 1,1880 | - |
06 dic 2023 | 1,2120 | 1,2200 | 1,1700 | 1,1860 | 1,1860 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |