Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.3510 | 0.3510 | 0.3230 | 0.3230 | 0.3230 | - |
09 may 2024 | 0.3740 | 0.3760 | 0.3550 | 0.3550 | 0.3550 | - |
08 may 2024 | 0.3730 | 0.3780 | 0.3730 | 0.3780 | 0.3780 | - |
07 may 2024 | 0.3780 | 0.3790 | 0.3750 | 0.3770 | 0.3770 | - |
06 may 2024 | 0.3730 | 0.3820 | 0.3730 | 0.3820 | 0.3820 | - |
03 may 2024 | 0.3720 | 0.3730 | 0.3720 | 0.3720 | 0.3720 | - |
02 may 2024 | 0.3770 | 0.3810 | 0.3760 | 0.3760 | 0.3760 | - |
30 abr 2024 | 0.3830 | 0.3860 | 0.3800 | 0.3800 | 0.3800 | - |
29 abr 2024 | 0.3760 | 0.3880 | 0.3760 | 0.3860 | 0.3860 | - |
26 abr 2024 | 0.3800 | 0.3850 | 0.3760 | 0.3760 | 0.3760 | - |
25 abr 2024 | 0.3820 | 0.3840 | 0.3790 | 0.3790 | 0.3790 | - |
24 abr 2024 | 0.3840 | 0.3870 | 0.3840 | 0.3850 | 0.3850 | - |
23 abr 2024 | 0.3830 | 0.3870 | 0.3830 | 0.3870 | 0.3870 | - |
22 abr 2024 | 0.3850 | 0.3890 | 0.3850 | 0.3880 | 0.3880 | - |
19 abr 2024 | 0.3810 | 0.3870 | 0.3810 | 0.3870 | 0.3870 | - |
18 abr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
17 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
16 abr 2024 | 0.3900 | 0.3900 | 0.3890 | 0.3890 | 0.3890 | - |
15 abr 2024 | 0.3900 | 0.3940 | 0.3900 | 0.3900 | 0.3900 | - |
12 abr 2024 | 0.3970 | 0.3970 | 0.3950 | 0.3960 | 0.3960 | - |
11 abr 2024 | 0.3940 | 0.3970 | 0.3940 | 0.3970 | 0.3970 | - |
10 abr 2024 | 0.3870 | 0.3980 | 0.3870 | 0.3980 | 0.3980 | - |
09 abr 2024 | 0.3900 | 0.3930 | 0.3900 | 0.3920 | 0.3920 | - |
08 abr 2024 | 0.3940 | 0.3950 | 0.3940 | 0.3950 | 0.3950 | - |
05 abr 2024 | 0.3920 | 0.4030 | 0.3920 | 0.3990 | 0.3990 | - |
04 abr 2024 | 0.3880 | 0.3960 | 0.3880 | 0.3960 | 0.3960 | - |
03 abr 2024 | 0.3890 | 0.3930 | 0.3890 | 0.3920 | 0.3920 | - |
02 abr 2024 | 0.3920 | 0.3940 | 0.3900 | 0.3900 | 0.3900 | - |
28 mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3940 | 0.3940 | - |
27 mar 2024 | 0.3950 | 0.3970 | 0.3920 | 0.3950 | 0.3950 | - |
26 mar 2024 | 0.3860 | 0.4030 | 0.3860 | 0.3990 | 0.3990 | - |
25 mar 2024 | 0.3880 | 0.3900 | 0.3880 | 0.3900 | 0.3900 | - |
22 mar 2024 | 0.3810 | 0.3930 | 0.3810 | 0.3930 | 0.3930 | - |
21 mar 2024 | 0.3810 | 0.3850 | 0.3810 | 0.3850 | 0.3850 | - |
20 mar 2024 | 0.3790 | 0.3850 | 0.3790 | 0.3850 | 0.3850 | - |
19 mar 2024 | 0.3820 | 0.3880 | 0.3820 | 0.3830 | 0.3830 | - |
18 mar 2024 | 0.3860 | 0.3910 | 0.3860 | 0.3880 | 0.3880 | - |
15 mar 2024 | 0.3870 | 0.3920 | 0.3870 | 0.3920 | 0.3920 | - |
14 mar 2024 | 0.3880 | 0.3920 | 0.3880 | 0.3910 | 0.3910 | - |
13 mar 2024 | 0.3870 | 0.3940 | 0.3870 | 0.3920 | 0.3920 | - |
12 mar 2024 | 0.3890 | 0.3910 | 0.3880 | 0.3910 | 0.3910 | - |
11 mar 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
08 mar 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
07 mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | - |
06 mar 2024 | 0.4130 | 0.4250 | 0.4130 | 0.4130 | 0.4130 | - |
05 mar 2024 | 0.4150 | 0.4190 | 0.4150 | 0.4170 | 0.4170 | - |
04 mar 2024 | 0.4140 | 0.4210 | 0.4140 | 0.4210 | 0.4210 | - |
01 mar 2024 | 0.4190 | 0.4210 | 0.4170 | 0.4180 | 0.4180 | - |
29 feb 2024 | 0.4160 | 0.4240 | 0.4160 | 0.4240 | 0.4240 | - |
28 feb 2024 | 0.4260 | 0.4330 | 0.4210 | 0.4210 | 0.4210 | - |
27 feb 2024 | 0.4270 | 0.4310 | 0.4270 | 0.4310 | 0.4310 | - |
26 feb 2024 | 0.4290 | 0.4360 | 0.4290 | 0.4310 | 0.4310 | - |
23 feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
22 feb 2024 | 0.4210 | 0.4270 | 0.4210 | 0.4270 | 0.4270 | - |
21 feb 2024 | 0.4210 | 0.4250 | 0.4210 | 0.4240 | 0.4240 | - |
20 feb 2024 | 0.4270 | 0.4330 | 0.4260 | 0.4260 | 0.4260 | - |
19 feb 2024 | 0.4320 | 0.4330 | 0.4290 | 0.4310 | 0.4310 | - |
16 feb 2024 | 0.4310 | 0.4400 | 0.4310 | 0.4360 | 0.4360 | - |
15 feb 2024 | 0.4300 | 0.4410 | 0.4300 | 0.4380 | 0.4380 | - |
14 feb 2024 | 0.4300 | 0.4380 | 0.4300 | 0.4340 | 0.4340 | - |
13 feb 2024 | 0.4370 | 0.4410 | 0.4370 | 0.4370 | 0.4370 | - |
12 feb 2024 | 0.4310 | 0.4390 | 0.4310 | 0.4390 | 0.4390 | - |
09 feb 2024 | 0.4320 | 0.4390 | 0.4320 | 0.4360 | 0.4360 | - |
08 feb 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4360 | 0.4360 | - |
07 feb 2024 | 0.4270 | 0.4360 | 0.4270 | 0.4360 | 0.4360 | - |
06 feb 2024 | 0.4300 | 0.4360 | 0.4300 | 0.4330 | 0.4330 | - |
05 feb 2024 | 0.4270 | 0.4350 | 0.4270 | 0.4330 | 0.4330 | - |
02 feb 2024 | 0.4320 | 0.4440 | 0.4310 | 0.4310 | 0.4310 | - |
01 feb 2024 | 0.4350 | 0.4360 | 0.4300 | 0.4330 | 0.4330 | - |
31 ene 2024 | 0.4320 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | - |
30 ene 2024 | 0.4330 | 0.4400 | 0.4330 | 0.4340 | 0.4340 | - |
29 ene 2024 | 0.4420 | 0.4450 | 0.4330 | 0.4330 | 0.4330 | - |
26 ene 2024 | 0.4320 | 0.4460 | 0.4320 | 0.4460 | 0.4460 | - |
25 ene 2024 | 0.4300 | 0.4390 | 0.4300 | 0.4370 | 0.4370 | - |
24 ene 2024 | 0.4270 | 0.4350 | 0.4270 | 0.4350 | 0.4350 | - |
23 ene 2024 | 0.4320 | 0.4360 | 0.4320 | 0.4320 | 0.4320 | - |
22 ene 2024 | 0.4300 | 0.4370 | 0.4300 | 0.4370 | 0.4370 | - |
19 ene 2024 | 0.4210 | 0.4280 | 0.4210 | 0.4280 | 0.4280 | - |
18 ene 2024 | 0.4250 | 0.4290 | 0.4240 | 0.4240 | 0.4240 | - |
17 ene 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | - |
16 ene 2024 | 0.4550 | 0.4610 | 0.4380 | 0.4380 | 0.4380 | - |
15 ene 2024 | 0.4550 | 0.4610 | 0.4550 | 0.4560 | 0.4560 | - |
12 ene 2024 | 0.4350 | 0.4480 | 0.4350 | 0.4430 | 0.4430 | - |
11 ene 2024 | 0.4370 | 0.4420 | 0.4350 | 0.4420 | 0.4420 | - |
10 ene 2024 | 0.4350 | 0.4470 | 0.4350 | 0.4430 | 0.4430 | - |
09 ene 2024 | 0.4340 | 0.4440 | 0.4340 | 0.4410 | 0.4410 | - |
08 ene 2024 | 0.4220 | 0.4330 | 0.4220 | 0.4330 | 0.4330 | - |
05 ene 2024 | 0.4270 | 0.4300 | 0.4270 | 0.4280 | 0.4280 | - |
04 ene 2024 | 0.4260 | 0.4320 | 0.4260 | 0.4320 | 0.4320 | - |
03 ene 2024 | 0.4230 | 0.4310 | 0.4230 | 0.4310 | 0.4310 | - |
02 ene 2024 | 0.4230 | 0.4360 | 0.4230 | 0.4280 | 0.4280 | - |
29 dic 2023 | 0.4120 | 0.4190 | 0.4070 | 0.4190 | 0.4190 | - |
28 dic 2023 | 0.3990 | 0.4190 | 0.3990 | 0.4160 | 0.4160 | - |
27 dic 2023 | 0.4070 | 0.4120 | 0.4030 | 0.4050 | 0.4050 | - |
22 dic 2023 | 0.4070 | 0.4200 | 0.4070 | 0.4120 | 0.4120 | - |
21 dic 2023 | 0.4150 | 0.4200 | 0.4110 | 0.4110 | 0.4110 | - |
20 dic 2023 | 0.4180 | 0.4230 | 0.4180 | 0.4200 | 0.4200 | - |
19 dic 2023 | 0.4200 | 0.4230 | 0.4200 | 0.4210 | 0.4210 | - |
18 dic 2023 | 0.4190 | 0.4280 | 0.4190 | 0.4230 | 0.4230 | - |
15 dic 2023 | 0.4240 | 0.4310 | 0.4200 | 0.4200 | 0.4200 | - |
*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. |