Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3000 | 0.3000 | 0.2845 | 0.2921 | 0.2921 | 340,146 |
02 may 2024 | 0.2930 | 0.3000 | 0.2810 | 0.2830 | 0.2830 | 437,200 |
01 may 2024 | 0.2960 | 0.3100 | 0.2800 | 0.2930 | 0.2930 | 773,500 |
30 abr 2024 | 0.3000 | 0.3180 | 0.2950 | 0.3000 | 0.3000 | 586,700 |
29 abr 2024 | 0.3300 | 0.3600 | 0.2840 | 0.2980 | 0.2980 | 2,873,600 |
26 abr 2024 | 0.3250 | 0.3640 | 0.3200 | 0.3370 | 0.3370 | 3,669,200 |
25 abr 2024 | 0.2900 | 0.6900 | 0.2900 | 0.3930 | 0.3930 | 115,566,900 |
24 abr 2024 | 0.2740 | 0.2890 | 0.2710 | 0.2880 | 0.2880 | 51,000 |
23 abr 2024 | 0.2920 | 0.2920 | 0.2750 | 0.2820 | 0.2820 | 46,200 |
22 abr 2024 | 0.2920 | 0.3000 | 0.2710 | 0.2750 | 0.2750 | 144,300 |
19 abr 2024 | 0.2960 | 0.3000 | 0.2910 | 0.3000 | 0.3000 | 22,700 |
18 abr 2024 | 0.2870 | 0.2980 | 0.2810 | 0.2970 | 0.2970 | 52,900 |
17 abr 2024 | 0.2880 | 0.2980 | 0.2800 | 0.2970 | 0.2970 | 138,800 |
16 abr 2024 | 0.3000 | 0.3000 | 0.2820 | 0.2900 | 0.2900 | 127,800 |
15 abr 2024 | 0.3190 | 0.3190 | 0.3000 | 0.3060 | 0.3060 | 193,600 |
12 abr 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3110 | 0.3110 | 179,600 |
11 abr 2024 | 0.3070 | 0.3230 | 0.3000 | 0.3100 | 0.3100 | 204,200 |
10 abr 2024 | 0.3080 | 0.3170 | 0.3000 | 0.3070 | 0.3070 | 164,500 |
09 abr 2024 | 0.3280 | 0.3290 | 0.3010 | 0.3070 | 0.3070 | 218,800 |
08 abr 2024 | 0.3300 | 0.3300 | 0.3120 | 0.3130 | 0.3130 | 257,500 |
05 abr 2024 | 0.3290 | 0.3470 | 0.3100 | 0.3240 | 0.3240 | 282,400 |
04 abr 2024 | 0.3200 | 0.3330 | 0.3110 | 0.3200 | 0.3200 | 276,000 |
03 abr 2024 | 0.3250 | 0.3390 | 0.3200 | 0.3230 | 0.3230 | 166,300 |
02 abr 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 551,800 |
01 abr 2024 | 0.3350 | 0.4240 | 0.3170 | 0.4100 | 0.4100 | 3,436,200 |
28 mar 2024 | 0.3290 | 0.3490 | 0.3150 | 0.3300 | 0.3300 | 339,400 |
27 mar 2024 | 0.3270 | 0.3340 | 0.3100 | 0.3260 | 0.3260 | 271,500 |
26 mar 2024 | 0.3330 | 0.3490 | 0.3210 | 0.3240 | 0.3240 | 238,200 |
25 mar 2024 | 0.3480 | 0.3600 | 0.3360 | 0.3420 | 0.3420 | 272,200 |
22 mar 2024 | 0.3580 | 0.3690 | 0.3380 | 0.3520 | 0.3520 | 565,400 |
21 mar 2024 | 0.3720 | 0.3750 | 0.3570 | 0.3610 | 0.3610 | 272,400 |
20 mar 2024 | 0.3480 | 0.3710 | 0.3320 | 0.3660 | 0.3660 | 493,500 |
19 mar 2024 | 0.3400 | 0.3700 | 0.3200 | 0.3610 | 0.3610 | 831,800 |
18 mar 2024 | 0.3790 | 0.4000 | 0.3400 | 0.3430 | 0.3430 | 2,382,300 |
15 mar 2024 | 0.3550 | 0.4600 | 0.3360 | 0.4000 | 0.4000 | 12,076,000 |
14 mar 2024 | 0.3480 | 0.3590 | 0.3410 | 0.3500 | 0.3500 | 388,700 |
13 mar 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3590 | 0.3590 | 557,200 |
12 mar 2024 | 0.3630 | 0.3700 | 0.3350 | 0.3430 | 0.3430 | 408,200 |
11 mar 2024 | 0.3400 | 0.3800 | 0.3390 | 0.3690 | 0.3690 | 611,100 |
08 mar 2024 | 0.3420 | 0.3500 | 0.3320 | 0.3380 | 0.3380 | 318,100 |
07 mar 2024 | 0.3700 | 0.3720 | 0.3280 | 0.3370 | 0.3370 | 609,800 |
06 mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3610 | 0.3610 | 474,200 |
05 mar 2024 | 0.4130 | 0.4200 | 0.3320 | 0.3750 | 0.3750 | 1,557,400 |
04 mar 2024 | 0.4140 | 0.4900 | 0.4010 | 0.4350 | 0.4350 | 2,579,600 |
01 mar 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3950 | 0.3950 | 782,400 |
29 feb 2024 | 0.3760 | 0.4370 | 0.3760 | 0.3980 | 0.3980 | 2,098,600 |
28 feb 2024 | 0.3680 | 0.3880 | 0.3410 | 0.3660 | 0.3660 | 1,397,400 |
27 feb 2024 | 0.3550 | 0.3700 | 0.3150 | 0.3520 | 0.3520 | 2,473,400 |
26 feb 2024 | 0.3220 | 0.3600 | 0.2670 | 0.3570 | 0.3570 | 11,609,500 |
23 feb 2024 | 1.2000 | 1.2200 | 0.8700 | 0.9050 | 0.9050 | 620,800 |
22 feb 2024 | 1.5600 | 1.6100 | 1.1500 | 1.2200 | 1.2200 | 524,100 |
21 feb 2024 | 1.6800 | 1.7300 | 1.5000 | 1.5500 | 1.5500 | 96,100 |
20 feb 2024 | 1.7200 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 35,800 |
16 feb 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 63,000 |
15 feb 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 58,700 |
14 feb 2024 | 1.8200 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 58,400 |
13 feb 2024 | 1.9400 | 1.9750 | 1.8000 | 1.8500 | 1.8500 | 89,400 |
12 feb 2024 | 1.8500 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 82,000 |
09 feb 2024 | 1.9800 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 98,800 |
08 feb 2024 | 2.0000 | 2.0200 | 1.8400 | 1.9200 | 1.9200 | 100,200 |
07 feb 2024 | 1.9300 | 2.0200 | 1.8000 | 1.9100 | 1.9100 | 215,900 |
06 feb 2024 | 2.2500 | 2.3000 | 1.9200 | 2.0200 | 2.0200 | 306,400 |
05 feb 2024 | 2.2900 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 350,400 |
02 feb 2024 | 2.3100 | 2.5000 | 2.2510 | 2.3800 | 2.3800 | 214,100 |
01 feb 2024 | 2.3700 | 2.4800 | 2.3600 | 2.4400 | 2.4400 | 122,900 |
31 ene 2024 | 2.6500 | 2.6500 | 2.2600 | 2.4000 | 2.4000 | 259,000 |
30 ene 2024 | 2.3200 | 3.2000 | 2.2700 | 2.4300 | 2.4300 | 1,766,400 |
29 ene 2024 | 2.4900 | 2.7700 | 2.2100 | 2.5000 | 2.5000 | 1,413,900 |
26 ene 2024 | 3.1500 | 3.8500 | 2.6900 | 2.8400 | 2.8400 | 33,697,700 |
25 ene 2024 | 2.1000 | 2.2000 | 1.8300 | 1.8650 | 1.8650 | 85,300 |
24 ene 2024 | 2.1600 | 2.3700 | 2.1110 | 2.1400 | 2.1400 | 53,300 |
23 ene 2024 | 2.2700 | 2.4400 | 2.1300 | 2.1500 | 2.1500 | 133,400 |
22 ene 2024 | 2.7500 | 2.9100 | 2.6000 | 2.6100 | 2.6100 | 107,300 |
19 ene 2024 | 3.0700 | 3.2500 | 2.8000 | 2.8100 | 2.8100 | 125,200 |
18 ene 2024 | 3.2300 | 3.4100 | 3.1100 | 3.1100 | 3.1100 | 214,500 |
17 ene 2024 | 3.1700 | 3.5800 | 3.0300 | 3.3400 | 3.3400 | 175,900 |
16 ene 2024 | 3.1800 | 3.6900 | 3.0500 | 3.1600 | 3.1600 | 242,800 |
12 ene 2024 | 3.3300 | 3.5000 | 3.0100 | 3.1400 | 3.1400 | 514,300 |
11 ene 2024 | 3.5400 | 3.7890 | 3.4000 | 3.5000 | 3.5000 | 174,900 |
10 ene 2024 | 3.2400 | 3.9500 | 3.2100 | 3.6900 | 3.6900 | 651,500 |
09 ene 2024 | 3.6500 | 3.7500 | 3.1500 | 3.4900 | 3.4900 | 954,000 |
08 ene 2024 | 6.5700 | 6.7500 | 3.2200 | 3.6000 | 3.6000 | 25,842,600 |
05 ene 2024 | 2.8400 | 4.3400 | 2.7500 | 3.0600 | 3.0600 | 3,947,800 |
04 ene 2024 | 4.4700 | 4.8900 | 2.7600 | 3.0900 | 3.0900 | 1,557,400 |
04 ene 2024 | 1:16 División de acciones | |||||
03 ene 2024 | 3.2480 | 3.6320 | 3.0080 | 3.3440 | 3.3440 | 527,913 |
02 ene 2024 | 3.2000 | 3.6000 | 3.2000 | 3.3120 | 3.3120 | 55,225 |
29 dic 2023 | 3.5200 | 3.5200 | 3.1200 | 3.2000 | 3.2000 | 48,681 |
28 dic 2023 | 3.4720 | 3.6320 | 2.8960 | 3.5200 | 3.5200 | 92,325 |
27 dic 2023 | 3.5040 | 3.6640 | 3.5040 | 3.5520 | 3.5520 | 34,263 |
26 dic 2023 | 3.8400 | 4.1120 | 3.3920 | 3.5360 | 3.5360 | 62,494 |
22 dic 2023 | 3.7600 | 4.3200 | 3.6800 | 4.1600 | 4.1600 | 68,225 |
21 dic 2023 | 4.4000 | 4.9120 | 3.6160 | 4.2240 | 4.2240 | 203,838 |
20 dic 2023 | 7.2000 | 7.3920 | 4.8000 | 5.5840 | 5.5840 | 3,259,794 |
19 dic 2023 | 3.9360 | 5.0240 | 3.7440 | 4.6400 | 4.6400 | 529,119 |
18 dic 2023 | 3.5200 | 3.8400 | 3.4080 | 3.8400 | 3.8400 | 4,738 |
15 dic 2023 | 3.6320 | 3.9200 | 3.3600 | 3.3760 | 3.3760 | 4,788 |
14 dic 2023 | 3.9040 | 3.9680 | 3.3600 | 3.5200 | 3.5200 | 2,319 |
13 dic 2023 | 3.8400 | 3.8400 | 3.4720 | 3.7440 | 3.7440 | 3,281 |
12 dic 2023 | 4.0000 | 4.0000 | 3.3600 | 3.6800 | 3.6800 | 9,788 |
*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. |