Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 0.4798 | 0.5165 | 0.4798 | 0.5105 | 0.5105 | 220,904 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 0.4620 | 0.4894 | 0.4620 | 0.4694 | 0.4694 | 410,850 |
30 may 2023 | 0.4806 | 0.4874 | 0.4620 | 0.4874 | 0.4874 | 330,126 |
29 may 2023 | 0.4864 | 0.4864 | 0.4746 | 0.4794 | 0.4794 | 41,481 |
26 may 2023 | 0.4702 | 0.5175 | 0.4568 | 0.4778 | 0.4778 | 518,717 |
25 may 2023 | 0.4950 | 0.4950 | 0.4708 | 0.4840 | 0.4840 | 248,468 |
24 may 2023 | 0.4798 | 0.4850 | 0.4502 | 0.4812 | 0.4812 | 567,147 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 0.4422 | 0.4970 | 0.4422 | 0.4728 | 0.4728 | 298,944 |
19 may 2023 | 0.4728 | 0.4794 | 0.4436 | 0.4504 | 0.4504 | 400,726 |
18 may 2023 | 0.4984 | 0.5105 | 0.4774 | 0.4778 | 0.4778 | 258,357 |
17 may 2023 | 0.5495 | 0.5495 | 0.4916 | 0.5025 | 0.5025 | 657,141 |
16 may 2023 | 0.4622 | 0.5795 | 0.4296 | 0.5335 | 0.5335 | 1,423,135 |
15 may 2023 | 0.4704 | 0.4778 | 0.4204 | 0.4352 | 0.4352 | 484,877 |
12 may 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
11 may 2023 | 0.4000 | 0.4324 | 0.4000 | 0.4100 | 0.4100 | 495,954 |
10 may 2023 | 0.4374 | 0.4410 | 0.4248 | 0.4302 | 0.4302 | 258,937 |
09 may 2023 | 0.4698 | 0.4698 | 0.4268 | 0.4378 | 0.4378 | 547,361 |
08 may 2023 | 0.4792 | 0.5165 | 0.4266 | 0.4266 | 0.4266 | 261,055 |
05 may 2023 | 0.4958 | 0.5145 | 0.4728 | 0.4792 | 0.4792 | 570,804 |
04 may 2023 | 0.4802 | 0.5000 | 0.4682 | 0.4962 | 0.4962 | 605,972 |
03 may 2023 | 0.5085 | 0.5085 | 0.4812 | 0.4950 | 0.4950 | 237,121 |
02 may 2023 | 0.5700 | 0.5700 | 0.4836 | 0.5005 | 0.5005 | 1,057,088 |
28 abr 2023 | 0.6000 | 0.6000 | 0.5370 | 0.5520 | 0.5520 | 723,000 |
27 abr 2023 | 0.6250 | 0.6250 | 0.4810 | 0.5560 | 0.5560 | 1,665,052 |
26 abr 2023 | 0.8185 | 0.8590 | 0.6285 | 0.6300 | 0.6300 | 1,573,465 |
25 abr 2023 | 0.8400 | 0.8740 | 0.8010 | 0.8295 | 0.8295 | 375,237 |
24 abr 2023 | 0.8005 | 0.8510 | 0.8000 | 0.8315 | 0.8315 | 119,591 |
21 abr 2023 | 0.8325 | 0.8355 | 0.8000 | 0.8040 | 0.8040 | 131,690 |
20 abr 2023 | 0.8345 | 0.8840 | 0.8345 | 0.8685 | 0.8685 | 85,202 |
19 abr 2023 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 69,036 |
18 abr 2023 | 0.8655 | 0.8890 | 0.8315 | 0.8595 | 0.8595 | 81,110 |
17 abr 2023 | 0.8900 | 0.9160 | 0.8500 | 0.8605 | 0.8605 | 169,993 |
14 abr 2023 | 0.8385 | 0.9180 | 0.8300 | 0.9180 | 0.9180 | 276,535 |
13 abr 2023 | 0.8475 | 0.8680 | 0.8145 | 0.8185 | 0.8185 | 421,162 |
12 abr 2023 | 0.8760 | 1.0810 | 0.8415 | 0.8630 | 0.8630 | 1,346,214 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 0.8000 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 244,454 |
05 abr 2023 | 0.8605 | 0.8780 | 0.8000 | 0.8100 | 0.8100 | 262,118 |
04 abr 2023 | 0.9400 | 0.9400 | 0.8630 | 0.8790 | 0.8790 | 161,245 |
03 abr 2023 | 0.9000 | 0.9675 | 0.8815 | 0.8955 | 0.8955 | 242,576 |
31 mar 2023 | 0.8990 | 0.9110 | 0.8510 | 0.9040 | 0.9040 | 154,962 |
30 mar 2023 | 0.8140 | 0.9075 | 0.8140 | 0.8945 | 0.8945 | 514,485 |
29 mar 2023 | 0.8000 | 0.8455 | 0.7595 | 0.7935 | 0.7935 | 503,335 |
28 mar 2023 | 0.8865 | 0.8865 | 0.7965 | 0.8455 | 0.8455 | 392,565 |
27 mar 2023 | 0.8835 | 0.9070 | 0.8705 | 0.9035 | 0.9035 | 125,189 |
24 mar 2023 | 1.0000 | 1.0000 | 0.8565 | 0.8855 | 0.8855 | 506,261 |
23 mar 2023 | 1.0240 | 1.0360 | 0.9750 | 1.0190 | 1.0190 | 199,665 |
22 mar 2023 | 1.0730 | 1.1170 | 0.9935 | 0.9945 | 0.9945 | 154,096 |
21 mar 2023 | 1.0790 | 1.1240 | 1.0460 | 1.1040 | 1.1040 | 281,152 |
20 mar 2023 | 1.0000 | 1.0490 | 0.9840 | 1.0490 | 1.0490 | 200,180 |
17 mar 2023 | 0.9510 | 1.0380 | 0.9510 | 1.0380 | 1.0380 | 1,613,256 |
16 mar 2023 | 0.9605 | 0.9960 | 0.9455 | 0.9960 | 0.9960 | 155,396 |
15 mar 2023 | 0.9600 | 0.9850 | 0.9105 | 0.9685 | 0.9685 | 169,510 |
14 mar 2023 | 0.9100 | 0.9775 | 0.9100 | 0.9690 | 0.9690 | 154,635 |
13 mar 2023 | 1.0000 | 1.0000 | 0.9055 | 0.9700 | 0.9700 | 266,562 |
10 mar 2023 | 0.9700 | 1.0410 | 0.9675 | 0.9900 | 0.9900 | 305,491 |
09 mar 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 472,942 |
08 mar 2023 | 1.0100 | 1.0420 | 0.9800 | 0.9900 | 0.9900 | 434,408 |
07 mar 2023 | 1.0810 | 1.1060 | 1.0010 | 1.0140 | 1.0140 | 226,477 |
06 mar 2023 | 1.0710 | 1.1170 | 1.0500 | 1.1010 | 1.1010 | 112,453 |
03 mar 2023 | 1.0350 | 1.0800 | 1.0350 | 1.0680 | 1.0680 | 134,239 |
02 mar 2023 | 0.9805 | 1.0460 | 0.9805 | 1.0350 | 1.0350 | 114,394 |
01 mar 2023 | 1.0100 | 1.0200 | 0.9815 | 1.0090 | 1.0090 | 214,347 |
28 feb 2023 | 1.0060 | 1.0490 | 0.9995 | 1.0100 | 1.0100 | 262,555 |
27 feb 2023 | 1.0210 | 1.0210 | 0.9945 | 1.0060 | 1.0060 | 280,550 |
24 feb 2023 | 1.0210 | 1.0600 | 1.0050 | 1.0190 | 1.0190 | 180,544 |
23 feb 2023 | 1.0740 | 1.0790 | 1.0200 | 1.0290 | 1.0290 | 404,251 |
22 feb 2023 | 1.0200 | 1.1180 | 1.0000 | 1.0570 | 1.0570 | 658,170 |
21 feb 2023 | 1.1750 | 1.1750 | 1.0120 | 1.0150 | 1.0150 | 762,513 |
20 feb 2023 | 1.2320 | 1.2530 | 1.1420 | 1.1750 | 1.1750 | 582,451 |
17 feb 2023 | 1.2310 | 1.2650 | 1.2260 | 1.2280 | 1.2280 | 90,077 |
16 feb 2023 | 1.2890 | 1.2900 | 1.2300 | 1.2410 | 1.2410 | 158,930 |
15 feb 2023 | 1.2650 | 1.2900 | 1.2520 | 1.2600 | 1.2600 | 193,104 |
14 feb 2023 | 1.2500 | 1.3370 | 1.2300 | 1.2520 | 1.2520 | 241,537 |
13 feb 2023 | 1.2750 | 1.2850 | 1.2460 | 1.2500 | 1.2500 | 52,186 |
10 feb 2023 | 1.3370 | 1.3380 | 1.2370 | 1.2610 | 1.2610 | 157,572 |
09 feb 2023 | 1.2900 | 1.3280 | 1.2600 | 1.2840 | 1.2840 | 218,674 |
08 feb 2023 | 1.3010 | 1.3660 | 1.2820 | 1.3000 | 1.3000 | 545,924 |
07 feb 2023 | 1.3420 | 1.3620 | 1.2810 | 1.3100 | 1.3100 | 271,034 |
06 feb 2023 | 1.3710 | 1.3870 | 1.3100 | 1.3560 | 1.3560 | 364,442 |
03 feb 2023 | 1.4040 | 1.4040 | 1.3430 | 1.3650 | 1.3650 | 340,306 |
02 feb 2023 | 1.4100 | 1.4590 | 1.3870 | 1.3870 | 1.3870 | 369,504 |
01 feb 2023 | 1.4200 | 1.4200 | 1.3450 | 1.3740 | 1.3740 | 392,435 |
31 ene 2023 | 1.5190 | 1.5190 | 1.3810 | 1.3950 | 1.3950 | 526,032 |
30 ene 2023 | 1.5280 | 1.5740 | 1.4930 | 1.5140 | 1.5140 | 385,995 |
27 ene 2023 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
26 ene 2023 | 1.7240 | 1.7790 | 1.6500 | 1.6680 | 1.6680 | 72,442 |
25 ene 2023 | 1.7310 | 1.7310 | 1.6700 | 1.6960 | 1.6960 | 174,688 |
24 ene 2023 | 1.8260 | 1.8510 | 1.7020 | 1.7150 | 1.7150 | 218,307 |
23 ene 2023 | 1.7300 | 1.8900 | 1.7170 | 1.8250 | 1.8250 | 191,511 |
20 ene 2023 | 1.7080 | 1.7800 | 1.6800 | 1.7220 | 1.7220 | 117,114 |
19 ene 2023 | 1.7000 | 1.7440 | 1.6610 | 1.6820 | 1.6820 | 189,332 |
18 ene 2023 | 1.6900 | 1.7800 | 1.6500 | 1.7210 | 1.7210 | 246,160 |
17 ene 2023 | 2.0020 | 2.1600 | 1.6700 | 1.6740 | 1.6740 | 1,112,474 |
16 ene 2023 | 1.5050 | 1.7900 | 1.5050 | 1.7780 | 1.7780 | 557,302 |
13 ene 2023 | 1.4890 | 1.5400 | 1.4520 | 1.5100 | 1.5100 | 394,589 |
12 ene 2023 | 1.4700 | 1.5130 | 1.4250 | 1.4890 | 1.4890 | 352,640 |
11 ene 2023 | 1.4920 | 1.5400 | 1.4680 | 1.5000 | 1.5000 | 316,772 |
*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. |