Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 2,858,200 |
29 abr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 6,538,100 |
26 abr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,314,200 |
25 abr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,083,800 |
24 abr 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 7,180,600 |
23 abr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 2,869,000 |
22 abr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,901,600 |
19 abr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 5,860,700 |
18 abr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 706,300 |
17 abr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 528,600 |
16 abr 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 6,872,800 |
15 abr 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 2,059,100 |
12 abr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,111,700 |
09 abr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 5,252,500 |
08 abr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 330,200 |
05 abr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 5,745,200 |
04 abr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 3,885,800 |
03 abr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 542,800 |
02 abr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 6,005,600 |
01 abr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 5,061,300 |
29 mar 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 4,862,500 |
27 mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 1,248,600 |
26 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 3,504,800 |
25 mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 399,700 |
22 mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 1,862,000 |
21 mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 2,811,200 |
20 mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 453,000 |
19 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 5,639,900 |
18 mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 2,510,200 |
15 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 2,833,800 |
14 mar 2024 | 0.3500 | 0.3550 | 0.2950 | 0.3000 | 0.3000 | 27,382,800 |
13 mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 6,580,000 |
12 mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 7,570,600 |
11 mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 5,090,100 |
08 mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 4,374,000 |
07 mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 3,657,700 |
06 mar 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 3,378,600 |
05 mar 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 3,639,100 |
04 mar 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 1,814,100 |
01 mar 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 9,948,000 |
29 feb 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 4,855,600 |
28 feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 1,185,300 |
27 feb 2024 | 0.3400 | 0.3450 | 0.2950 | 0.3000 | 0.3000 | 25,750,100 |
26 feb 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 7,409,800 |
23 feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 5,564,800 |
22 feb 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 12,001,700 |
21 feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 5,045,900 |
20 feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 7,277,500 |
19 feb 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 5,602,800 |
16 feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 200 |
15 feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 92,900 |
14 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 104,300 |
13 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 50,000 |
09 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 35,000 |
08 feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 3,664,100 |
07 feb 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 4,778,700 |
06 feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 4,972,100 |
05 feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 3,540,000 |
02 feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 4,660,400 |
31 ene 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 4,451,900 |
30 ene 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 4,214,100 |
29 ene 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 4,646,200 |
26 ene 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,769,000 |
24 ene 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 2,476,000 |
23 ene 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 3,579,700 |
22 ene 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 3,957,400 |
19 ene 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 673,800 |
18 ene 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 5,226,100 |
17 ene 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 2,548,300 |
16 ene 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,536,100 |
15 ene 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 7,210,000 |
12 ene 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 2,076,700 |
11 ene 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 3,285,500 |
10 ene 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 4,589,100 |
09 ene 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,054,100 |
08 ene 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 1,027,200 |
05 ene 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 457,700 |
04 ene 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,378,100 |
03 ene 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 165,900 |
02 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
29 dic 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 240,400 |
28 dic 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 154,900 |
27 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 264,300 |
26 dic 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 92,700 |
22 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 186,000 |
21 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 131,100 |
20 dic 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 584,700 |
19 dic 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 4,187,300 |
18 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 4,163,200 |
15 dic 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 553,100 |
14 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 15,300 |
13 dic 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,344,300 |
12 dic 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 333,300 |
11 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 50,100 |
08 dic 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,616,400 |
07 dic 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 32,900 |
06 dic 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,153,600 |
05 dic 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 1,511,900 |
04 dic 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 194,400 |
01 dic 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 128,900 |
*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. |