Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4950 | 0.5150 | 0.4800 | 0.5100 | 0.5100 | 132,400 |
27 jun 2024 | 0.5000 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 56,600 |
26 jun 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 25,300 |
25 jun 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 6,800 |
24 jun 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 41,700 |
21 jun 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5250 | 0.5250 | 10,100 |
20 jun 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5250 | 0.5250 | 35,000 |
19 jun 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 26,600 |
18 jun 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 212,600 |
14 jun 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 19,800 |
13 jun 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 6,700 |
12 jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 8,000 |
11 jun 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 202,600 |
10 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
07 jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
06 jun 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 46,900 |
05 jun 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 65,100 |
04 jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,100 |
31 may 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 2,900 |
30 may 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 31,200 |
29 may 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 53,000 |
28 may 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 61,400 |
27 may 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 19,200 |
24 may 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 33,000 |
23 may 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 55,100 |
21 may 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 40,100 |
20 may 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 15,000 |
17 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
16 may 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 19,100 |
15 may 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 31,500 |
14 may 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 69,500 |
13 may 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 34,100 |
10 may 2024 | 0.5300 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 76,100 |
09 may 2024 | 0.5350 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 320,500 |
08 may 2024 | 0.5450 | 0.5600 | 0.5350 | 0.5550 | 0.5550 | 47,900 |
07 may 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 317,000 |
06 may 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5350 | 0.5350 | 140,000 |
03 may 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 593,600 |
02 may 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 14,000 |
30 abr 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 80,700 |
29 abr 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 5,200 |
26 abr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
25 abr 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 10,200 |
24 abr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 28,500 |
23 abr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 31,900 |
22 abr 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 10,100 |
19 abr 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 5,100 |
18 abr 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 88,800 |
17 abr 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 96,700 |
16 abr 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 69,100 |
15 abr 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 187,700 |
12 abr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 56,700 |
09 abr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 41,700 |
08 abr 2024 | 0.5250 | 0.5300 | 0.5050 | 0.5200 | 0.5200 | 617,900 |
05 abr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 78,800 |
04 abr 2024 | 0.5300 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 116,700 |
03 abr 2024 | 0.5350 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 1,453,000 |
02 abr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 139,400 |
01 abr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 340,100 |
29 mar 2024 | 0.5400 | 0.5650 | 0.5350 | 0.5450 | 0.5450 | 43,500 |
27 mar 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 404,700 |
26 mar 2024 | 0.5700 | 0.5950 | 0.5600 | 0.5650 | 0.5650 | 356,100 |
25 mar 2024 | 0.6000 | 0.6100 | 0.5750 | 0.5950 | 0.5950 | 407,700 |
22 mar 2024 | 0.5650 | 0.6100 | 0.5450 | 0.6050 | 0.6050 | 751,900 |
21 mar 2024 | 0.5600 | 0.6350 | 0.5600 | 0.5650 | 0.5650 | 2,855,700 |
20 mar 2024 | 0.5400 | 0.5900 | 0.5050 | 0.5400 | 0.5400 | 1,357,600 |
19 mar 2024 | 0.5150 | 0.5450 | 0.5050 | 0.5300 | 0.5300 | 289,500 |
18 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,000 |
15 mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 24,200 |
14 mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 500 |
13 mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
12 mar 2024 | 0.4900 | 0.5150 | 0.4850 | 0.5100 | 0.5100 | 38,400 |
11 mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 67,900 |
08 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 39,900 |
07 mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 132,500 |
06 mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 100 |
05 mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 103,800 |
04 mar 2024 | 0.5450 | 0.5600 | 0.5100 | 0.5250 | 0.5250 | 148,300 |
01 mar 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 31,300 |
29 feb 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5550 | 0.5550 | 956,500 |
28 feb 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5050 | 0.5050 | 19,200 |
27 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
26 feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 83,600 |
23 feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 6,200 |
22 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,100 |
21 feb 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 47,100 |
20 feb 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5150 | 0.5150 | 161,300 |
19 feb 2024 | 0.5100 | 0.5350 | 0.5000 | 0.5050 | 0.5050 | 46,200 |
16 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 146,900 |
15 feb 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 111,300 |
14 feb 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 47,100 |
13 feb 2024 | 0.5450 | 0.5800 | 0.5450 | 0.5600 | 0.5600 | 257,300 |
09 feb 2024 | 0.5800 | 0.6000 | 0.5200 | 0.5200 | 0.5200 | 279,300 |
08 feb 2024 | 0.5200 | 0.5350 | 0.5000 | 0.5000 | 0.5000 | 77,700 |
07 feb 2024 | 0.4850 | 0.5400 | 0.4850 | 0.4850 | 0.4850 | 34,100 |
06 feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
05 feb 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 30,900 |
02 feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 24,000 |
31 ene 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 15,000 |
30 ene 2024 | 0.4950 | 0.5300 | 0.4950 | 0.5200 | 0.5200 | 21,400 |
*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. |