Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 82,200 |
25 abr 2024 | 0.4300 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 341,600 |
24 abr 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 160,900 |
23 abr 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 256,700 |
22 abr 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 0.4200 | 169,300 |
19 abr 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 78,100 |
18 abr 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 179,700 |
17 abr 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 163,400 |
16 abr 2024 | 0.4800 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 183,800 |
15 abr 2024 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | 0.4800 | 215,200 |
12 abr 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 321,200 |
11 abr 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 639,300 |
10 abr 2024 | 0.4900 | 0.6000 | 0.4900 | 0.5600 | 0.5600 | 1,294,300 |
09 abr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 98,500 |
08 abr 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 403,900 |
05 abr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 311,500 |
04 abr 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5300 | 0.5300 | 374,700 |
03 abr 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 256,700 |
02 abr 2024 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 276,100 |
01 abr 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 470,700 |
28 mar 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 428,200 |
27 mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 172,300 |
26 mar 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 231,700 |
25 mar 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 931,200 |
22 mar 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 197,300 |
21 mar 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 108,600 |
20 mar 2024 | 0.4000 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 220,000 |
19 mar 2024 | 0.4100 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 749,800 |
18 mar 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 360,500 |
15 mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 61,500 |
14 mar 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 274,400 |
13 mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 133,700 |
12 mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 145,400 |
11 mar 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 176,200 |
08 mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 89,500 |
07 mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 45,300 |
06 mar 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 212,000 |
05 mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 84,700 |
04 mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 129,100 |
01 mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 70,600 |
29 feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 89,600 |
28 feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 71,900 |
27 feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 87,200 |
26 feb 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 61,000 |
23 feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 75,200 |
22 feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 117,500 |
21 feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 110,600 |
20 feb 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 239,400 |
16 feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 190,700 |
15 feb 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 160,400 |
14 feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 125,700 |
13 feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 46,900 |
12 feb 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 150,300 |
09 feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 235,400 |
08 feb 2024 | 0.4300 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 1,043,500 |
07 feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 39,200 |
06 feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 88,200 |
05 feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 127,500 |
02 feb 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 79,700 |
01 feb 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 106,300 |
31 ene 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 59,000 |
30 ene 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 87,000 |
29 ene 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 96,100 |
26 ene 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 161,500 |
25 ene 2024 | 0.4100 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 161,800 |
24 ene 2024 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 316,700 |
23 ene 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 134,400 |
22 ene 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 244,200 |
19 ene 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 40,100 |
18 ene 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 28,800 |
17 ene 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 45,900 |
16 ene 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 139,600 |
12 ene 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 44,300 |
11 ene 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 132,500 |
10 ene 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 133,600 |
09 ene 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 148,800 |
08 ene 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 361,700 |
05 ene 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 172,500 |
04 ene 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 51,500 |
03 ene 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 70,900 |
02 ene 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 131,500 |
29 dic 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 364,200 |
28 dic 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 110,100 |
27 dic 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 116,600 |
26 dic 2023 | 0.5000 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 168,500 |
22 dic 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 165,000 |
21 dic 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 50,300 |
20 dic 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 60,100 |
19 dic 2023 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 107,800 |
18 dic 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 137,100 |
15 dic 2023 | 0.5200 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 131,100 |
14 dic 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 107,900 |
13 dic 2023 | 0.5000 | 0.5400 | 0.4800 | 0.5200 | 0.5200 | 93,100 |
12 dic 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 52,100 |
11 dic 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 86,100 |
08 dic 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 79,000 |
07 dic 2023 | 0.5000 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 207,100 |
06 dic 2023 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 152,800 |
05 dic 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 94,000 |
04 dic 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 111,200 |
*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. |