Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.4540 | 0.4585 | 0.4405 | 0.4570 | 0.4570 | 60 |
08 may 2024 | 0.4665 | 0.4745 | 0.4590 | 0.4590 | 0.4590 | - |
07 may 2024 | 0.4835 | 0.4860 | 0.4670 | 0.4675 | 0.4675 | - |
06 may 2024 | 0.4765 | 0.5020 | 0.4505 | 0.4830 | 0.4830 | - |
03 may 2024 | 0.5090 | 0.5180 | 0.4820 | 0.4820 | 0.4820 | - |
02 may 2024 | 0.5080 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | - |
30 abr 2024 | 0.4500 | 0.4685 | 0.4500 | 0.4685 | 0.4685 | - |
29 abr 2024 | 0.4395 | 0.4555 | 0.4395 | 0.4555 | 0.4555 | - |
26 abr 2024 | 0.4520 | 0.4585 | 0.4415 | 0.4585 | 0.4585 | - |
25 abr 2024 | 0.4660 | 0.4670 | 0.4520 | 0.4520 | 0.4520 | - |
24 abr 2024 | 0.4700 | 0.4855 | 0.4585 | 0.4640 | 0.4640 | - |
23 abr 2024 | 0.4550 | 0.4625 | 0.4510 | 0.4580 | 0.4580 | - |
22 abr 2024 | 0.4620 | 0.4655 | 0.4390 | 0.4550 | 0.4550 | - |
19 abr 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4775 | 0.4775 | - |
18 abr 2024 | 0.4770 | 0.4955 | 0.4640 | 0.4755 | 0.4755 | - |
17 abr 2024 | 0.5160 | 0.5200 | 0.4715 | 0.4715 | 0.4715 | - |
16 abr 2024 | 0.5260 | 0.5350 | 0.5060 | 0.5070 | 0.5070 | - |
15 abr 2024 | 0.5420 | 0.5530 | 0.5240 | 0.5320 | 0.5320 | - |
12 abr 2024 | 0.5630 | 0.5680 | 0.5370 | 0.5400 | 0.5400 | - |
11 abr 2024 | 0.5530 | 0.5830 | 0.5500 | 0.5500 | 0.5500 | - |
10 abr 2024 | 0.5240 | 0.5500 | 0.5240 | 0.5490 | 0.5490 | - |
09 abr 2024 | 0.5450 | 0.5480 | 0.5400 | 0.5400 | 0.5400 | - |
08 abr 2024 | 0.5510 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | - |
05 abr 2024 | 0.5380 | 0.5440 | 0.5290 | 0.5420 | 0.5420 | - |
04 abr 2024 | 0.5480 | 0.5600 | 0.5390 | 0.5470 | 0.5470 | - |
03 abr 2024 | 0.5430 | 0.5550 | 0.5410 | 0.5490 | 0.5490 | - |
02 abr 2024 | 0.5590 | 0.5760 | 0.5500 | 0.5500 | 0.5500 | - |
28 mar 2024 | 0.5650 | 0.6280 | 0.5650 | 0.6280 | 0.6280 | - |
27 mar 2024 | 0.5690 | 0.5700 | 0.5590 | 0.5630 | 0.5630 | - |
26 mar 2024 | 0.5320 | 0.5710 | 0.5290 | 0.5710 | 0.5710 | - |
25 mar 2024 | 0.5470 | 0.5540 | 0.5270 | 0.5490 | 0.5490 | - |
22 mar 2024 | 0.5400 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | - |
21 mar 2024 | 0.5580 | 0.5640 | 0.5450 | 0.5450 | 0.5450 | - |
20 mar 2024 | 0.5450 | 0.5590 | 0.5430 | 0.5430 | 0.5430 | - |
19 mar 2024 | 0.5480 | 0.5660 | 0.5480 | 0.5540 | 0.5540 | - |
18 mar 2024 | 0.5840 | 0.6070 | 0.5700 | 0.5700 | 0.5700 | - |
15 mar 2024 | 0.5810 | 0.5910 | 0.5810 | 0.5890 | 0.5890 | - |
14 mar 2024 | 0.5900 | 0.6020 | 0.5870 | 0.5880 | 0.5880 | - |
13 mar 2024 | 0.5980 | 0.5990 | 0.5910 | 0.5920 | 0.5920 | - |
12 mar 2024 | 0.6050 | 0.6120 | 0.5740 | 0.5740 | 0.5740 | - |
11 mar 2024 | 0.6030 | 0.6110 | 0.5890 | 0.6070 | 0.6070 | - |
08 mar 2024 | 0.6070 | 0.6200 | 0.5990 | 0.6030 | 0.6030 | - |
07 mar 2024 | 0.6380 | 0.6420 | 0.6190 | 0.6190 | 0.6190 | - |
06 mar 2024 | 0.6180 | 0.6360 | 0.6050 | 0.6190 | 0.6190 | - |
05 mar 2024 | 0.5960 | 0.6220 | 0.5940 | 0.6160 | 0.6160 | - |
04 mar 2024 | 0.6040 | 0.6210 | 0.5790 | 0.6080 | 0.6080 | - |
01 mar 2024 | 0.6220 | 0.6280 | 0.6010 | 0.6060 | 0.6060 | - |
29 feb 2024 | 0.6200 | 0.6370 | 0.6180 | 0.6280 | 0.6280 | - |
28 feb 2024 | 0.6280 | 0.6490 | 0.6230 | 0.6230 | 0.6230 | - |
27 feb 2024 | 0.6370 | 0.6690 | 0.6340 | 0.6360 | 0.6360 | - |
26 feb 2024 | 0.5430 | 0.6390 | 0.5410 | 0.6390 | 0.6390 | - |
23 feb 2024 | 0.5530 | 0.5580 | 0.5410 | 0.5410 | 0.5410 | - |
22 feb 2024 | 0.5570 | 0.5580 | 0.5420 | 0.5510 | 0.5510 | - |
21 feb 2024 | 0.6060 | 0.6070 | 0.5730 | 0.5730 | 0.5730 | - |
20 feb 2024 | 0.5340 | 0.6130 | 0.5330 | 0.5860 | 0.5860 | - |
19 feb 2024 | 0.5740 | 0.5750 | 0.5050 | 0.5310 | 0.5310 | - |
16 feb 2024 | 0.5880 | 0.5990 | 0.5700 | 0.5890 | 0.5890 | - |
15 feb 2024 | 0.6080 | 0.6080 | 0.5800 | 0.5800 | 0.5800 | - |
14 feb 2024 | 0.5910 | 0.6120 | 0.5580 | 0.6120 | 0.6120 | - |
13 feb 2024 | 0.6310 | 0.6310 | 0.5690 | 0.6110 | 0.6110 | - |
12 feb 2024 | 0.6360 | 0.6380 | 0.6160 | 0.6370 | 0.6370 | - |
09 feb 2024 | 0.6180 | 0.6510 | 0.5860 | 0.6380 | 0.6380 | - |
08 feb 2024 | 0.7020 | 0.7020 | 0.6470 | 0.6470 | 0.6470 | - |
07 feb 2024 | 0.6910 | 0.7750 | 0.6590 | 0.7420 | 0.7420 | - |
06 feb 2024 | 0.6160 | 0.6830 | 0.6070 | 0.6740 | 0.6740 | - |
05 feb 2024 | 0.7220 | 0.7280 | 0.6650 | 0.6650 | 0.6650 | - |
02 feb 2024 | 0.7110 | 0.7840 | 0.6710 | 0.7500 | 0.7500 | - |
01 feb 2024 | 0.7050 | 0.8490 | 0.6260 | 0.7520 | 0.7520 | - |
31 ene 2024 | 0.5400 | 0.5400 | 0.5160 | 0.5160 | 0.5160 | - |
30 ene 2024 | 0.5400 | 0.5400 | 0.5180 | 0.5300 | 0.5300 | - |
29 ene 2024 | 0.5310 | 0.5510 | 0.5210 | 0.5290 | 0.5290 | - |
26 ene 2024 | 0.5120 | 0.5250 | 0.5060 | 0.5250 | 0.5250 | - |
25 ene 2024 | 0.5200 | 0.5210 | 0.5060 | 0.5060 | 0.5060 | - |
24 ene 2024 | 0.5410 | 0.5550 | 0.5110 | 0.5110 | 0.5110 | - |
23 ene 2024 | 0.5040 | 0.5370 | 0.4895 | 0.5370 | 0.5370 | - |
22 ene 2024 | 0.5050 | 0.5050 | 0.4860 | 0.4990 | 0.4990 | - |
19 ene 2024 | 0.4975 | 0.4995 | 0.4840 | 0.4910 | 0.4910 | - |
18 ene 2024 | 0.4965 | 0.4975 | 0.4820 | 0.4875 | 0.4875 | - |
17 ene 2024 | 0.5030 | 0.5030 | 0.4870 | 0.4900 | 0.4900 | - |
16 ene 2024 | 0.4825 | 0.4965 | 0.4755 | 0.4965 | 0.4965 | - |
15 ene 2024 | 0.4840 | 0.4840 | 0.4830 | 0.4830 | 0.4830 | - |
12 ene 2024 | 0.4830 | 0.5020 | 0.4825 | 0.4830 | 0.4830 | - |
11 ene 2024 | 0.4995 | 0.5010 | 0.4710 | 0.4710 | 0.4710 | - |
10 ene 2024 | 0.5100 | 0.5100 | 0.4935 | 0.5010 | 0.5010 | - |
09 ene 2024 | 0.5000 | 0.5100 | 0.4945 | 0.5100 | 0.5100 | - |
08 ene 2024 | 0.4970 | 0.5080 | 0.4960 | 0.5020 | 0.5020 | - |
05 ene 2024 | 0.5070 | 0.5070 | 0.4950 | 0.4960 | 0.4960 | - |
04 ene 2024 | 0.5060 | 0.5060 | 0.4865 | 0.4955 | 0.4955 | - |
03 ene 2024 | 0.5130 | 0.5170 | 0.5010 | 0.5010 | 0.5010 | - |
02 ene 2024 | 0.4740 | 0.5180 | 0.4740 | 0.5140 | 0.5140 | - |
29 dic 2023 | 0.5010 | 0.5100 | 0.5010 | 0.5100 | 0.5100 | - |
28 dic 2023 | 0.5050 | 0.5200 | 0.4860 | 0.5060 | 0.5060 | - |
27 dic 2023 | 0.5020 | 0.5130 | 0.4990 | 0.5130 | 0.5130 | - |
22 dic 2023 | 0.4875 | 0.5010 | 0.4860 | 0.4860 | 0.4860 | - |
21 dic 2023 | 0.4910 | 0.4925 | 0.4815 | 0.4830 | 0.4830 | - |
20 dic 2023 | 0.4925 | 0.4930 | 0.4745 | 0.4785 | 0.4785 | - |
19 dic 2023 | 0.4940 | 0.4940 | 0.4785 | 0.4790 | 0.4790 | - |
18 dic 2023 | 0.4925 | 0.5010 | 0.4770 | 0.4855 | 0.4855 | - |
15 dic 2023 | 0.5390 | 0.5580 | 0.5090 | 0.5140 | 0.5140 | - |
14 dic 2023 | 0.5300 | 0.5300 | 0.5140 | 0.5270 | 0.5270 | - |
*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. |