Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.2400 | 0.3000 | 0.2000 | 0.2500 | 0.2500 | 1,099,900 |
16 may 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 130,300 |
15 may 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 191,900 |
14 may 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 62,600 |
13 may 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 51,200 |
10 may 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 165,100 |
09 may 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 69,600 |
08 may 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 84,000 |
07 may 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 43,600 |
06 may 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 46,000 |
03 may 2024 | 0.2300 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 14,800 |
02 may 2024 | 0.2100 | 0.2500 | 0.2000 | 0.2400 | 0.2400 | 234,400 |
01 may 2024 | 0.2100 | 0.2200 | 0.1800 | 0.2100 | 0.2100 | 124,100 |
30 abr 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 26,600 |
29 abr 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 84,500 |
26 abr 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 31,400 |
25 abr 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 85,400 |
24 abr 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 26,100 |
23 abr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 36,700 |
22 abr 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 73,300 |
19 abr 2024 | 0.2300 | 0.2600 | 0.2100 | 0.2400 | 0.2400 | 366,200 |
18 abr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 29,200 |
17 abr 2024 | 0.2300 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 137,200 |
16 abr 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 97,800 |
15 abr 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 184,800 |
12 abr 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 25,800 |
11 abr 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 40,600 |
10 abr 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 88,200 |
09 abr 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 41,100 |
08 abr 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 70,100 |
05 abr 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 204,200 |
04 abr 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 64,200 |
03 abr 2024 | 0.2300 | 0.2300 | 0.1800 | 0.2100 | 0.2100 | 126,800 |
02 abr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 23,600 |
01 abr 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 45,800 |
28 mar 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 75,900 |
27 mar 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 209,600 |
26 mar 2024 | 0.2400 | 0.2500 | 0.1700 | 0.2100 | 0.2100 | 542,100 |
25 mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 31,000 |
22 mar 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 40,300 |
21 mar 2024 | 0.2500 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 105,300 |
20 mar 2024 | 0.2400 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 96,200 |
19 mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 49,000 |
18 mar 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 80,900 |
15 mar 2024 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 237,400 |
14 mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 191,600 |
13 mar 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 49,100 |
12 mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 209,000 |
11 mar 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 93,500 |
08 mar 2024 | 0.2100 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 195,800 |
07 mar 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 118,400 |
06 mar 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 83,100 |
05 mar 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 136,400 |
04 mar 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 333,300 |
01 mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 126,600 |
29 feb 2024 | 0.2900 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 277,500 |
28 feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 81,400 |
27 feb 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 400,700 |
26 feb 2024 | 0.2700 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 280,000 |
23 feb 2024 | 0.2600 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 522,300 |
22 feb 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 285,500 |
21 feb 2024 | 0.4000 | 0.4300 | 0.2800 | 0.3100 | 0.3100 | 810,400 |
20 feb 2024 | 0.3800 | 0.5800 | 0.3500 | 0.4100 | 0.4100 | 4,132,300 |
16 feb 2024 | 0.3600 | 0.3600 | 0.2800 | 0.3500 | 0.3500 | 1,186,000 |
15 feb 2024 | 0.2800 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 304,600 |
14 feb 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 47,000 |
13 feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 17,900 |
12 feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 30,200 |
09 feb 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 36,300 |
08 feb 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 142,500 |
07 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 19,200 |
06 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 45,000 |
05 feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 43,500 |
02 feb 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 65,600 |
01 feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 46,300 |
31 ene 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 38,300 |
30 ene 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 48,100 |
29 ene 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 24,000 |
26 ene 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 81,900 |
25 ene 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 18,600 |
24 ene 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 136,400 |
23 ene 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 32,600 |
22 ene 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3600 | 0.3600 | 121,600 |
19 ene 2024 | 0.3300 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 109,000 |
18 ene 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 43,900 |
17 ene 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 25,900 |
16 ene 2024 | 0.3400 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 144,000 |
12 ene 2024 | 0.3300 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 47,100 |
11 ene 2024 | 0.3600 | 0.3700 | 0.3000 | 0.3400 | 0.3400 | 95,100 |
10 ene 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 84,600 |
09 ene 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 97,600 |
08 ene 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 31,700 |
05 ene 2024 | 0.3300 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 212,400 |
04 ene 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 49,400 |
03 ene 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 235,900 |
02 ene 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 172,100 |
29 dic 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 167,200 |
28 dic 2023 | 0.3400 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 185,300 |
27 dic 2023 | 0.3800 | 0.3800 | 0.3000 | 0.3800 | 0.3800 | 343,100 |
26 dic 2023 | 0.4000 | 0.4200 | 0.3400 | 0.3900 | 0.3900 | 288,400 |
*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. |