Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.3524 | 0.3645 | 0.3438 | 0.3477 | 0.3477 | 30,743 |
14 may 2024 | 0.3670 | 0.3700 | 0.3360 | 0.3360 | 0.3360 | 57,700 |
13 may 2024 | 0.3370 | 0.3680 | 0.3370 | 0.3590 | 0.3590 | 59,100 |
10 may 2024 | 0.3440 | 0.3610 | 0.3330 | 0.3370 | 0.3370 | 27,700 |
09 may 2024 | 0.3500 | 0.3680 | 0.3230 | 0.3560 | 0.3560 | 89,100 |
08 may 2024 | 0.3370 | 0.3520 | 0.3200 | 0.3500 | 0.3500 | 24,300 |
07 may 2024 | 0.3430 | 0.3580 | 0.3200 | 0.3210 | 0.3210 | 73,100 |
06 may 2024 | 0.3340 | 0.3670 | 0.3120 | 0.3310 | 0.3310 | 96,200 |
03 may 2024 | 0.3710 | 0.3800 | 0.3320 | 0.3440 | 0.3440 | 73,900 |
02 may 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3630 | 0.3630 | 160,400 |
01 may 2024 | 0.3800 | 0.4000 | 0.3100 | 0.3850 | 0.3850 | 4,830,700 |
30 abr 2024 | 0.3390 | 0.3500 | 0.3390 | 0.3410 | 0.3410 | 16,700 |
29 abr 2024 | 0.3440 | 0.3570 | 0.3400 | 0.3450 | 0.3450 | 30,100 |
26 abr 2024 | 0.3470 | 0.3500 | 0.3400 | 0.3440 | 0.3440 | 19,700 |
25 abr 2024 | 0.3400 | 0.3400 | 0.3140 | 0.3300 | 0.3300 | 11,200 |
24 abr 2024 | 0.3160 | 0.3400 | 0.3120 | 0.3170 | 0.3170 | 42,300 |
23 abr 2024 | 0.3260 | 0.3390 | 0.3110 | 0.3380 | 0.3380 | 20,100 |
22 abr 2024 | 0.3300 | 0.3390 | 0.3020 | 0.3320 | 0.3320 | 54,400 |
19 abr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 34,900 |
18 abr 2024 | 0.3800 | 0.3800 | 0.3440 | 0.3510 | 0.3510 | 36,600 |
17 abr 2024 | 0.3860 | 0.4130 | 0.3610 | 0.3620 | 0.3620 | 31,600 |
16 abr 2024 | 0.4000 | 0.4010 | 0.3600 | 0.3980 | 0.3980 | 133,300 |
15 abr 2024 | 0.3800 | 0.4180 | 0.3800 | 0.4020 | 0.4020 | 45,800 |
12 abr 2024 | 0.4100 | 0.4330 | 0.3800 | 0.4030 | 0.4030 | 39,700 |
11 abr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3940 | 0.3940 | 79,500 |
10 abr 2024 | 0.4120 | 0.4290 | 0.3930 | 0.4010 | 0.4010 | 197,400 |
09 abr 2024 | 0.4120 | 0.4400 | 0.4120 | 0.4370 | 0.4370 | 26,500 |
08 abr 2024 | 0.4230 | 0.4440 | 0.4100 | 0.4120 | 0.4120 | 91,800 |
05 abr 2024 | 0.4500 | 0.4760 | 0.4400 | 0.4550 | 0.4550 | 90,500 |
04 abr 2024 | 0.4600 | 0.5190 | 0.4450 | 0.4600 | 0.4600 | 582,100 |
03 abr 2024 | 0.4060 | 0.4370 | 0.4060 | 0.4240 | 0.4240 | 109,200 |
02 abr 2024 | 0.4060 | 0.4400 | 0.4060 | 0.4260 | 0.4260 | 29,400 |
01 abr 2024 | 0.4180 | 0.4490 | 0.4180 | 0.4180 | 0.4180 | 127,000 |
28 mar 2024 | 0.4010 | 0.4350 | 0.4010 | 0.4280 | 0.4280 | 109,400 |
27 mar 2024 | 0.4060 | 0.4200 | 0.3920 | 0.4100 | 0.4100 | 128,000 |
26 mar 2024 | 0.4060 | 0.4200 | 0.3880 | 0.4190 | 0.4190 | 74,800 |
25 mar 2024 | 0.4470 | 0.4780 | 0.3800 | 0.4050 | 0.4050 | 170,900 |
22 mar 2024 | 0.4780 | 0.4890 | 0.4400 | 0.4400 | 0.4400 | 106,000 |
21 mar 2024 | 0.4890 | 0.5100 | 0.4410 | 0.4710 | 0.4710 | 163,100 |
20 mar 2024 | 0.5180 | 0.5230 | 0.4800 | 0.4850 | 0.4850 | 68,200 |
19 mar 2024 | 0.4750 | 0.5600 | 0.4400 | 0.5180 | 0.5180 | 233,400 |
18 mar 2024 | 0.6100 | 0.6100 | 0.4800 | 0.4910 | 0.4910 | 286,900 |
15 mar 2024 | 0.4500 | 0.6000 | 0.4500 | 0.5840 | 0.5840 | 1,127,100 |
14 mar 2024 | 0.4500 | 0.5030 | 0.4000 | 0.4670 | 0.4670 | 928,500 |
13 mar 2024 | 0.4900 | 0.5360 | 0.4510 | 0.4760 | 0.4760 | 1,539,900 |
12 mar 2024 | 0.4820 | 0.7830 | 0.4530 | 0.4810 | 0.4810 | 18,521,600 |
11 mar 2024 | 0.4350 | 0.4500 | 0.4100 | 0.4330 | 0.4330 | 557,700 |
08 mar 2024 | 0.4170 | 0.4450 | 0.4030 | 0.4200 | 0.4200 | 204,900 |
07 mar 2024 | 0.4120 | 0.4470 | 0.4100 | 0.4100 | 0.4100 | 70,100 |
06 mar 2024 | 0.4030 | 0.4490 | 0.4030 | 0.4470 | 0.4470 | 257,200 |
05 mar 2024 | 0.3880 | 0.4300 | 0.3600 | 0.4150 | 0.4150 | 697,400 |
04 mar 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3690 | 0.3690 | 351,300 |
01 mar 2024 | 0.3610 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 264,000 |
29 feb 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 230,500 |
28 feb 2024 | 0.3510 | 0.4200 | 0.3130 | 0.3550 | 0.3550 | 393,100 |
27 feb 2024 | 0.4250 | 0.4250 | 0.3500 | 0.3500 | 0.3500 | 600,600 |
26 feb 2024 | 0.4200 | 0.4490 | 0.3940 | 0.4240 | 0.4240 | 948,100 |
23 feb 2024 | 0.3190 | 0.4500 | 0.3060 | 0.4310 | 0.4310 | 2,513,000 |
22 feb 2024 | 0.3470 | 0.3490 | 0.2900 | 0.3000 | 0.3000 | 840,800 |
21 feb 2024 | 0.5000 | 0.5050 | 0.3200 | 0.3430 | 0.3430 | 2,072,000 |
20 feb 2024 | 0.6190 | 0.6190 | 0.4830 | 0.5000 | 0.5000 | 393,600 |
16 feb 2024 | 0.6180 | 0.6380 | 0.5720 | 0.6000 | 0.6000 | 138,100 |
15 feb 2024 | 0.7000 | 0.7400 | 0.6010 | 0.6200 | 0.6200 | 260,300 |
14 feb 2024 | 0.8740 | 0.9000 | 0.7150 | 0.7500 | 0.7500 | 209,700 |
13 feb 2024 | 0.9000 | 0.9570 | 0.8600 | 0.8730 | 0.8730 | 58,900 |
12 feb 2024 | 0.9900 | 0.9900 | 0.8690 | 0.8850 | 0.8850 | 83,100 |
09 feb 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9790 | 0.9790 | 14,500 |
08 feb 2024 | 0.9400 | 0.9720 | 0.9400 | 0.9720 | 0.9720 | 37,200 |
07 feb 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 17,500 |
06 feb 2024 | 0.9500 | 0.9730 | 0.9200 | 0.9500 | 0.9500 | 52,900 |
05 feb 2024 | 0.9900 | 1.0370 | 0.9620 | 0.9710 | 0.9710 | 41,900 |
02 feb 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9800 | 0.9800 | 72,300 |
01 feb 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
31 ene 2024 | 0.9900 | 1.0550 | 0.9900 | 1.0300 | 1.0300 | 52,000 |
30 ene 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 37,700 |
29 ene 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 31,000 |
26 ene 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 50,000 |
25 ene 2024 | 0.9900 | 1.0290 | 0.9800 | 0.9900 | 0.9900 | 41,400 |
24 ene 2024 | 0.9960 | 1.0200 | 0.9810 | 0.9820 | 0.9820 | 70,800 |
23 ene 2024 | 1.0100 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 65,700 |
22 ene 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0200 | 1.0200 | 63,100 |
19 ene 2024 | 1.1450 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 150,300 |
18 ene 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 74,500 |
17 ene 2024 | 1.1900 | 1.2100 | 1.1010 | 1.1650 | 1.1650 | 130,900 |
16 ene 2024 | 1.2200 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 85,600 |
12 ene 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2340 | 1.2340 | 75,000 |
11 ene 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 116,800 |
10 ene 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 186,500 |
09 ene 2024 | 1.3400 | 1.4100 | 1.2200 | 1.3200 | 1.3200 | 2,577,700 |
08 ene 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2900 | 1.2900 | 276,800 |
05 ene 2024 | 1.3200 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 228,000 |
04 ene 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 202,000 |
03 ene 2024 | 1.3700 | 1.4300 | 1.2800 | 1.3900 | 1.3900 | 137,100 |
02 ene 2024 | 1.4800 | 1.4950 | 1.3500 | 1.4000 | 1.4000 | 239,500 |
29 dic 2023 | 1.4000 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 221,400 |
28 dic 2023 | 1.6000 | 1.7700 | 1.4500 | 1.5000 | 1.5000 | 543,200 |
27 dic 2023 | 2.0100 | 2.0100 | 1.6800 | 1.7800 | 1.7800 | 512,400 |
26 dic 2023 | 2.3000 | 2.5100 | 1.6800 | 2.1000 | 2.1000 | 1,254,300 |
22 dic 2023 | 5.5900 | 5.6300 | 4.7780 | 5.0000 | 5.0000 | 157,100 |
21 dic 2023 | 5.8600 | 6.4500 | 5.6600 | 5.7000 | 5.7000 | 28,300 |
*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. |