Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.5500 | 0.5558 | 0.5130 | 0.5252 | 0.5252 | 53,287 |
25 abr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 163,000 |
24 abr 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 60,100 |
23 abr 2024 | 0.4100 | 0.5100 | 0.4100 | 0.5100 | 0.5100 | 208,100 |
22 abr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 115,700 |
19 abr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 33,700 |
18 abr 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 221,300 |
17 abr 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 196,600 |
16 abr 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 94,600 |
15 abr 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 205,100 |
12 abr 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 280,200 |
11 abr 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 152,200 |
10 abr 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 80,100 |
09 abr 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 374,400 |
08 abr 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 482,400 |
05 abr 2024 | 0.5800 | 0.5800 | 0.4500 | 0.5000 | 0.5000 | 478,900 |
04 abr 2024 | 0.4400 | 0.5800 | 0.4400 | 0.5600 | 0.5600 | 931,700 |
03 abr 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 757,000 |
02 abr 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 585,900 |
01 abr 2024 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | 0.3500 | 507,900 |
28 mar 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 356,300 |
27 mar 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 238,900 |
26 mar 2024 | 0.4500 | 0.4600 | 0.3900 | 0.4000 | 0.4000 | 510,200 |
25 mar 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 80,300 |
22 mar 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 92,400 |
21 mar 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 198,500 |
20 mar 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 205,600 |
19 mar 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 81,900 |
18 mar 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 992,500 |
15 mar 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 474,300 |
14 mar 2024 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 474,900 |
13 mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 188,000 |
12 mar 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 367,000 |
11 mar 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 427,300 |
08 mar 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 865,400 |
07 mar 2024 | 0.7000 | 0.7400 | 0.5500 | 0.5600 | 0.5600 | 1,055,500 |
06 mar 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 433,300 |
05 mar 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 398,200 |
04 mar 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 466,100 |
01 mar 2024 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 1,040,000 |
29 feb 2024 | 0.7600 | 0.7700 | 0.6600 | 0.6700 | 0.6700 | 1,160,500 |
28 feb 2024 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 851,700 |
27 feb 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 621,400 |
26 feb 2024 | 0.9100 | 0.9100 | 0.7700 | 0.8500 | 0.8500 | 2,198,900 |
23 feb 2024 | 1.2700 | 1.2700 | 0.6600 | 0.9000 | 0.9000 | 12,549,700 |
22 feb 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 299,300 |
21 feb 2024 | 2.5100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 423,700 |
20 feb 2024 | 2.8700 | 2.8700 | 2.5100 | 2.5100 | 2.5100 | 905,200 |
16 feb 2024 | 2.9000 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 19,600 |
15 feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 21,400 |
14 feb 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 23,800 |
13 feb 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 35,100 |
12 feb 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 24,400 |
09 feb 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | 37,500 |
08 feb 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 19,200 |
07 feb 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 25,100 |
06 feb 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 121,600 |
05 feb 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 29,500 |
02 feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 58,800 |
01 feb 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 36,600 |
31 ene 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 60,000 |
30 ene 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 30,200 |
29 ene 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 653,200 |
26 ene 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 126,900 |
25 ene 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 68,900 |
24 ene 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 24,600 |
23 ene 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 32,700 |
22 ene 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 46,900 |
19 ene 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 188,300 |
18 ene 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 177,300 |
17 ene 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 198,300 |
16 ene 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 30,100 |
12 ene 2024 | 2.8300 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 55,200 |
11 ene 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 42,500 |
10 ene 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 60,000 |
09 ene 2024 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 81,100 |
08 ene 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 43,900 |
05 ene 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 49,000 |
04 ene 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 38,100 |
03 ene 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 732,600 |
02 ene 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 63,700 |
29 dic 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 76,300 |
28 dic 2023 | 2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 89,400 |
27 dic 2023 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.8000 | 225,800 |
26 dic 2023 | 2.7900 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 116,400 |
22 dic 2023 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 55,400 |
21 dic 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 39,900 |
20 dic 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 12,200 |
19 dic 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 85,400 |
18 dic 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 47,000 |
15 dic 2023 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 28,800 |
14 dic 2023 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 27,300 |
13 dic 2023 | 2.7900 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 50,300 |
12 dic 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 62,000 |
11 dic 2023 | 2.8100 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 7,400 |
08 dic 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8200 | 2.8200 | 45,500 |
07 dic 2023 | 2.7900 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 186,900 |
06 dic 2023 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 55,600 |
05 dic 2023 | 2.9000 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 552,900 |
04 dic 2023 | 2.8900 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 30,000 |
*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. |