Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 162,900 |
07 may 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 58,200 |
06 may 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 234,100 |
03 may 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 196,800 |
02 may 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 302,500 |
30 abr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 119,800 |
29 abr 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 318,100 |
26 abr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 83,300 |
25 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 186,500 |
24 abr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 50,000 |
23 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 73,300 |
22 abr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 91,600 |
19 abr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 350,500 |
18 abr 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 91,000 |
17 abr 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 291,700 |
16 abr 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 20,100 |
15 abr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 122,000 |
12 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 59,700 |
09 abr 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 324,800 |
08 abr 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 307,600 |
05 abr 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 45,500 |
04 abr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 166,000 |
03 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 48,000 |
02 abr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 130,000 |
01 abr 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 77,000 |
29 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 137,400 |
27 mar 2024 | 0.4450 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 195,300 |
26 mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 113,000 |
25 mar 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 303,200 |
22 mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 21,300 |
21 mar 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 292,800 |
20 mar 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 36,000 |
19 mar 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 81,000 |
18 mar 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 100,400 |
15 mar 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 121,300 |
14 mar 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 231,100 |
13 mar 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 146,100 |
12 mar 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 155,000 |
11 mar 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 387,600 |
08 mar 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 2,575,200 |
07 mar 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 161,500 |
06 mar 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 92,800 |
05 mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 194,800 |
04 mar 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 129,400 |
01 mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 3,436,500 |
29 feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 339,600 |
28 feb 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 390,300 |
27 feb 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 307,000 |
26 feb 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 267,900 |
23 feb 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 283,000 |
22 feb 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 196,000 |
21 feb 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 215,000 |
20 feb 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 369,900 |
19 feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 442,000 |
16 feb 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 133,000 |
15 feb 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 301,400 |
14 feb 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 449,500 |
13 feb 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 326,200 |
09 feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 75,100 |
08 feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 9,000 |
07 feb 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 210,000 |
06 feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 14,100 |
05 feb 2024 | 0.4700 | 0.4950 | 0.4650 | 0.4950 | 0.4950 | 56,000 |
02 feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 28,000 |
31 ene 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 353,200 |
30 ene 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 115,000 |
29 ene 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 28,300 |
26 ene 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 186,200 |
24 ene 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 118,600 |
23 ene 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 331,500 |
22 ene 2024 | 0.4900 | 0.5050 | 0.4750 | 0.5050 | 0.5050 | 321,500 |
19 ene 2024 | 0.4850 | 0.5100 | 0.4650 | 0.5050 | 0.5050 | 1,368,400 |
18 ene 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 342,500 |
17 ene 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 417,000 |
16 ene 2024 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 330,800 |
15 ene 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 214,000 |
12 ene 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 23,000 |
11 ene 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 244,100 |
10 ene 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 153,500 |
09 ene 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 137,500 |
08 ene 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 260,700 |
05 ene 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 136,600 |
04 ene 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 236,700 |
03 ene 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 321,600 |
02 ene 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 241,000 |
29 dic 2023 | 0.5150 | 0.5150 | 0.4900 | 0.5000 | 0.5000 | 1,465,200 |
28 dic 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 3,990,900 |
27 dic 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 780,400 |
26 dic 2023 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 705,400 |
22 dic 2023 | 0.5000 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 1,138,900 |
21 dic 2023 | 0.4750 | 0.5300 | 0.4600 | 0.4950 | 0.4950 | 3,802,700 |
20 dic 2023 | 0.4550 | 0.4900 | 0.4550 | 0.4700 | 0.4700 | 1,379,300 |
19 dic 2023 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 630,500 |
18 dic 2023 | 0.4750 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 1,048,400 |
15 dic 2023 | 0.4300 | 0.5000 | 0.4300 | 0.4750 | 0.4750 | 3,038,000 |
14 dic 2023 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 1,673,600 |
13 dic 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 4,188,500 |
12 dic 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 86,300 |
11 dic 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 174,000 |
08 dic 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 842,000 |
*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. |