Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 504,300 |
07 may 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,524,700 |
06 may 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 191,000 |
03 may 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 437,200 |
02 may 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 718,800 |
30 abr 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 497,100 |
29 abr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 601,700 |
26 abr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 432,900 |
25 abr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,721,900 |
24 abr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 216,400 |
23 abr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 1,869,100 |
22 abr 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 985,100 |
19 abr 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 2,589,700 |
18 abr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 444,800 |
17 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 2,077,200 |
16 abr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,185,200 |
15 abr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 1,244,700 |
12 abr 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,370,400 |
09 abr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 828,000 |
08 abr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 931,900 |
05 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,755,200 |
04 abr 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 4,434,700 |
03 abr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,245,500 |
02 abr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 2,478,500 |
01 abr 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 2,514,800 |
29 mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 1,329,100 |
27 mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,281,300 |
26 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,056,100 |
25 mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 161,100 |
22 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 2,657,700 |
21 mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,106,700 |
20 mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 573,100 |
19 mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,259,400 |
18 mar 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 1,726,100 |
15 mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 777,300 |
14 mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,368,800 |
13 mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,365,000 |
12 mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 1,389,400 |
11 mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 2,398,100 |
08 mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,897,400 |
07 mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 2,404,700 |
06 mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,411,000 |
05 mar 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 4,366,800 |
04 mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 2,638,900 |
01 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 651,400 |
29 feb 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 3,808,800 |
28 feb 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 731,400 |
27 feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 567,600 |
26 feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 336,900 |
23 feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 352,300 |
22 feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 951,100 |
21 feb 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 365,800 |
20 feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 1,465,200 |
19 feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 336,600 |
16 feb 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,667,400 |
15 feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 457,300 |
14 feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 286,000 |
13 feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 192,800 |
09 feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 31,000 |
08 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 194,300 |
07 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 105,600 |
06 feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 233,100 |
05 feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 612,500 |
02 feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 752,900 |
31 ene 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 1,344,900 |
30 ene 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 794,500 |
29 ene 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 729,900 |
26 ene 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 2,153,700 |
24 ene 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 753,200 |
23 ene 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 594,800 |
22 ene 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 2,043,900 |
19 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 630,000 |
18 ene 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 1,419,600 |
17 ene 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 1,786,000 |
16 ene 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 2,634,200 |
15 ene 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,786,900 |
12 ene 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 564,600 |
11 ene 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,306,100 |
10 ene 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 618,200 |
09 ene 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,183,100 |
08 ene 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,624,700 |
05 ene 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 938,800 |
04 ene 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,928,500 |
03 ene 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 2,934,600 |
02 ene 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 301,300 |
29 dic 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,557,700 |
28 dic 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 605,700 |
27 dic 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 1,008,400 |
26 dic 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 931,400 |
22 dic 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,179,400 |
21 dic 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 567,700 |
20 dic 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 789,200 |
19 dic 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 3,705,300 |
18 dic 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,834,400 |
15 dic 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 2,812,400 |
14 dic 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 2,177,600 |
13 dic 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,206,500 |
12 dic 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 231,400 |
11 dic 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 1,297,800 |
08 dic 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 591,600 |
*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. |