Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3534 | 0.3599 | 0.3120 | 0.3450 | 0.3450 | 266,874 |
02 may 2024 | 0.3290 | 0.3470 | 0.3110 | 0.3300 | 0.3300 | 246,000 |
01 may 2024 | 0.3390 | 0.3410 | 0.3210 | 0.3220 | 0.3220 | 207,000 |
30 abr 2024 | 0.3400 | 0.3580 | 0.3350 | 0.3490 | 0.3490 | 276,400 |
29 abr 2024 | 0.3390 | 0.3540 | 0.3320 | 0.3490 | 0.3490 | 211,900 |
26 abr 2024 | 0.3650 | 0.3700 | 0.3210 | 0.3390 | 0.3390 | 418,200 |
25 abr 2024 | 0.3790 | 0.3800 | 0.3530 | 0.3580 | 0.3580 | 682,000 |
24 abr 2024 | 0.3650 | 0.3670 | 0.3500 | 0.3550 | 0.3550 | 496,100 |
23 abr 2024 | 0.3530 | 0.3650 | 0.3400 | 0.3570 | 0.3570 | 353,400 |
22 abr 2024 | 0.3200 | 0.3600 | 0.3080 | 0.3480 | 0.3480 | 1,422,900 |
19 abr 2024 | 0.3080 | 0.3200 | 0.2930 | 0.3010 | 0.3010 | 74,300 |
18 abr 2024 | 0.3010 | 0.3200 | 0.2900 | 0.3080 | 0.3080 | 432,900 |
17 abr 2024 | 0.3170 | 0.3170 | 0.2870 | 0.2980 | 0.2980 | 73,100 |
16 abr 2024 | 0.3430 | 0.3430 | 0.2920 | 0.3050 | 0.3050 | 186,800 |
15 abr 2024 | 0.3680 | 0.3680 | 0.3010 | 0.3300 | 0.3300 | 229,500 |
12 abr 2024 | 0.3800 | 0.3900 | 0.3360 | 0.3570 | 0.3570 | 297,300 |
11 abr 2024 | 0.3530 | 0.3790 | 0.3340 | 0.3690 | 0.3690 | 413,700 |
10 abr 2024 | 0.3040 | 0.3620 | 0.2990 | 0.3320 | 0.3320 | 617,300 |
09 abr 2024 | 0.2920 | 0.3090 | 0.2710 | 0.3040 | 0.3040 | 418,300 |
08 abr 2024 | 0.2800 | 0.2860 | 0.2700 | 0.2830 | 0.2830 | 104,300 |
05 abr 2024 | 0.2870 | 0.2890 | 0.2510 | 0.2850 | 0.2850 | 506,300 |
04 abr 2024 | 0.3050 | 0.3050 | 0.2710 | 0.2840 | 0.2840 | 579,600 |
03 abr 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2940 | 0.2940 | 117,500 |
02 abr 2024 | 0.3040 | 0.3040 | 0.2900 | 0.3000 | 0.3000 | 32,600 |
01 abr 2024 | 0.2900 | 0.3010 | 0.2830 | 0.2990 | 0.2990 | 112,100 |
28 mar 2024 | 0.3020 | 0.3070 | 0.2810 | 0.2830 | 0.2830 | 44,600 |
27 mar 2024 | 0.2940 | 0.3200 | 0.2820 | 0.2900 | 0.2900 | 88,200 |
26 mar 2024 | 0.3100 | 0.3100 | 0.2920 | 0.2940 | 0.2940 | 33,800 |
25 mar 2024 | 0.3200 | 0.3200 | 0.2810 | 0.3020 | 0.3020 | 111,200 |
22 mar 2024 | 0.3080 | 0.3200 | 0.2910 | 0.3100 | 0.3100 | 331,300 |
21 mar 2024 | 0.3000 | 0.3080 | 0.2900 | 0.3000 | 0.3000 | 123,700 |
20 mar 2024 | 0.2800 | 0.3100 | 0.2720 | 0.2930 | 0.2930 | 522,000 |
19 mar 2024 | 0.2730 | 0.2900 | 0.2650 | 0.2720 | 0.2720 | 114,200 |
18 mar 2024 | 0.2790 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 171,900 |
15 mar 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 382,500 |
14 mar 2024 | 0.2700 | 0.2880 | 0.2500 | 0.2560 | 0.2560 | 151,900 |
13 mar 2024 | 0.2940 | 0.3050 | 0.2270 | 0.2720 | 0.2720 | 459,600 |
12 mar 2024 | 0.3170 | 0.3200 | 0.2800 | 0.2860 | 0.2860 | 196,000 |
11 mar 2024 | 0.3290 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 187,600 |
08 mar 2024 | 0.3250 | 0.3390 | 0.3100 | 0.3210 | 0.3210 | 186,100 |
07 mar 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3130 | 0.3130 | 82,500 |
06 mar 2024 | 0.3190 | 0.3300 | 0.3020 | 0.3230 | 0.3230 | 316,900 |
05 mar 2024 | 0.3330 | 0.3360 | 0.3130 | 0.3190 | 0.3190 | 174,300 |
04 mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3310 | 0.3310 | 266,400 |
01 mar 2024 | 0.3500 | 0.3700 | 0.3220 | 0.3470 | 0.3470 | 786,000 |
29 feb 2024 | 0.3340 | 0.4200 | 0.2860 | 0.3750 | 0.3750 | 3,112,400 |
28 feb 2024 | 0.3100 | 0.3600 | 0.2700 | 0.3260 | 0.3260 | 2,085,300 |
27 feb 2024 | 0.2840 | 0.3280 | 0.2600 | 0.3050 | 0.3050 | 1,832,600 |
26 feb 2024 | 0.3000 | 0.4600 | 0.2860 | 0.3670 | 0.3670 | 11,572,800 |
23 feb 2024 | 0.2890 | 0.3100 | 0.2720 | 0.2990 | 0.2990 | 278,800 |
22 feb 2024 | 0.2800 | 0.3100 | 0.2770 | 0.2950 | 0.2950 | 583,000 |
21 feb 2024 | 0.2750 | 0.2900 | 0.2640 | 0.2850 | 0.2850 | 259,300 |
20 feb 2024 | 0.2790 | 0.2900 | 0.2600 | 0.2820 | 0.2820 | 443,500 |
16 feb 2024 | 0.2610 | 0.2990 | 0.2540 | 0.2700 | 0.2700 | 577,100 |
15 feb 2024 | 0.2540 | 0.2950 | 0.2450 | 0.2670 | 0.2670 | 524,600 |
14 feb 2024 | 0.2600 | 0.2800 | 0.2350 | 0.2650 | 0.2650 | 412,300 |
13 feb 2024 | 0.2490 | 0.2490 | 0.2310 | 0.2390 | 0.2390 | 114,400 |
12 feb 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 77,800 |
09 feb 2024 | 0.2430 | 0.2430 | 0.2280 | 0.2400 | 0.2400 | 134,900 |
08 feb 2024 | 0.2390 | 0.2400 | 0.2290 | 0.2330 | 0.2330 | 167,000 |
07 feb 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2360 | 0.2360 | 175,400 |
06 feb 2024 | 0.2400 | 0.2500 | 0.2370 | 0.2400 | 0.2400 | 43,100 |
05 feb 2024 | 0.2490 | 0.2630 | 0.2310 | 0.2310 | 0.2310 | 227,800 |
02 feb 2024 | 0.2500 | 0.2530 | 0.2440 | 0.2440 | 0.2440 | 107,900 |
01 feb 2024 | 0.2500 | 0.2590 | 0.2420 | 0.2440 | 0.2440 | 208,500 |
31 ene 2024 | 0.2370 | 0.2870 | 0.2310 | 0.2490 | 0.2490 | 794,100 |
30 ene 2024 | 0.2510 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 449,400 |
29 ene 2024 | 0.3050 | 0.3080 | 0.2400 | 0.2450 | 0.2450 | 1,027,000 |
26 ene 2024 | 0.3390 | 0.3390 | 0.2820 | 0.3050 | 0.3050 | 2,049,600 |
25 ene 2024 | 0.2800 | 0.3800 | 0.2800 | 0.3800 | 0.3800 | 8,054,100 |
24 ene 2024 | 0.2700 | 0.2790 | 0.2600 | 0.2630 | 0.2630 | 621,000 |
23 ene 2024 | 0.2460 | 0.2980 | 0.2460 | 0.2720 | 0.2720 | 969,700 |
22 ene 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2540 | 0.2540 | 507,000 |
19 ene 2024 | 0.2400 | 0.2500 | 0.2210 | 0.2340 | 0.2340 | 92,600 |
18 ene 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 69,500 |
17 ene 2024 | 0.2430 | 0.2700 | 0.2400 | 0.2540 | 0.2540 | 401,900 |
16 ene 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2590 | 0.2590 | 606,200 |
12 ene 2024 | 0.2400 | 0.2480 | 0.2200 | 0.2390 | 0.2390 | 84,400 |
11 ene 2024 | 0.2400 | 0.2500 | 0.2210 | 0.2310 | 0.2310 | 227,500 |
10 ene 2024 | 0.2450 | 0.2490 | 0.2400 | 0.2400 | 0.2400 | 100,600 |
09 ene 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 69,300 |
08 ene 2024 | 0.2350 | 0.2550 | 0.2300 | 0.2490 | 0.2490 | 77,100 |
05 ene 2024 | 0.2780 | 0.2820 | 0.2110 | 0.2400 | 0.2400 | 555,800 |
04 ene 2024 | 0.2800 | 0.2940 | 0.2500 | 0.2840 | 0.2840 | 255,600 |
03 ene 2024 | 0.3100 | 0.3180 | 0.2700 | 0.2850 | 0.2850 | 283,500 |
02 ene 2024 | 0.3110 | 0.3180 | 0.2950 | 0.3050 | 0.3050 | 116,200 |
29 dic 2023 | 0.3100 | 0.3200 | 0.3030 | 0.3100 | 0.3100 | 142,100 |
28 dic 2023 | 0.3100 | 0.3250 | 0.2950 | 0.3090 | 0.3090 | 619,000 |
27 dic 2023 | 0.3130 | 0.3990 | 0.2970 | 0.3080 | 0.3080 | 1,434,900 |
26 dic 2023 | 0.3120 | 0.3300 | 0.2770 | 0.3100 | 0.3100 | 771,800 |
22 dic 2023 | 0.2850 | 0.3200 | 0.2710 | 0.2950 | 0.2950 | 762,000 |
21 dic 2023 | 0.2780 | 0.2900 | 0.2710 | 0.2820 | 0.2820 | 120,800 |
20 dic 2023 | 0.3000 | 0.3170 | 0.2830 | 0.2860 | 0.2860 | 95,400 |
19 dic 2023 | 0.2920 | 0.3170 | 0.2920 | 0.3010 | 0.3010 | 136,000 |
18 dic 2023 | 0.3100 | 0.3170 | 0.2710 | 0.2900 | 0.2900 | 641,100 |
15 dic 2023 | 0.3100 | 0.3200 | 0.3020 | 0.3100 | 0.3100 | 142,100 |
14 dic 2023 | 0.3340 | 0.3340 | 0.3060 | 0.3130 | 0.3130 | 115,000 |
13 dic 2023 | 0.3400 | 0.3460 | 0.3220 | 0.3220 | 0.3220 | 72,200 |
12 dic 2023 | 0.3300 | 0.3400 | 0.3160 | 0.3290 | 0.3290 | 138,900 |
11 dic 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | 0.3350 | 111,400 |
*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. |