Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3994 | 0.4000 | 0.3994 | 0.4000 | 0.4000 | 12,396 |
02 may 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
01 may 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 44,400 |
30 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
29 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,900 |
26 abr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 131,000 |
25 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 35,200 |
24 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
23 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 111,600 |
22 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,700 |
19 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 47,400 |
18 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 30,300 |
17 abr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 17,900 |
16 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,200 |
15 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 21,000 |
12 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 300 |
11 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,500 |
10 abr 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 18,200 |
09 abr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 14,400 |
08 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 9,200 |
05 abr 2024 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 7,900 |
04 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 270,600 |
03 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 254,200 |
02 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 62,100 |
01 abr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 3,600 |
28 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
27 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,700 |
26 mar 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 3,300 |
25 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 200 |
22 mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 11,300 |
21 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,300 |
20 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 43,800 |
19 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 23,200 |
18 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 600 |
15 mar 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 6,500 |
14 mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 23,400 |
13 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100 |
12 mar 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 8,800 |
11 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 80,900 |
08 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 57,300 |
07 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
06 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 182,200 |
05 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 12,500 |
04 mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 9,500 |
01 mar 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 98,800 |
29 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 29,900 |
28 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
27 feb 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 1,800 |
26 feb 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 22,600 |
23 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 18,400 |
22 feb 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 81,600 |
21 feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 10,100 |
20 feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 244,200 |
16 feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 58,400 |
15 feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,200 |
14 feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 108,900 |
13 feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 32,200 |
12 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 271,700 |
09 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 268,300 |
08 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 138,000 |
07 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
06 feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 283,000 |
05 feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 320,400 |
02 feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 98,400 |
01 feb 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 103,500 |
31 ene 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 16,700 |
30 ene 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 6,000 |
29 ene 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 5,300 |
26 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 700 |
25 ene 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 2,800 |
24 ene 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 24,100 |
23 ene 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 55,800 |
22 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 22,400 |
19 ene 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 27,200 |
18 ene 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3900 | 0.3900 | 15,700 |
17 ene 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 11,400 |
16 ene 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 5,300 |
12 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,100 |
11 ene 2024 | 0.4100 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 11,700 |
10 ene 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 27,500 |
09 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,100 |
08 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
05 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 |
04 ene 2024 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 1,000 |
03 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 700 |
02 ene 2024 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 39,400 |
29 dic 2023 | 0.4000 | 0.4000 | 0.3300 | 0.4000 | 0.4000 | 10,900 |
28 dic 2023 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 55,700 |
27 dic 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,800 |
26 dic 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 22,500 |
22 dic 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 69,900 |
21 dic 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 400 |
20 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 800 |
19 dic 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
18 dic 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 288,100 |
15 dic 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 13,700 |
14 dic 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,300 |
13 dic 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 10,000 |
12 dic 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 3,700 |
11 dic 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 600 |
*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. |