Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 1,426,900 |
20 jun 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 128,800 |
18 jun 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 300,100 |
17 jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 212,900 |
14 jun 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 236,600 |
13 jun 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 200,000 |
12 jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 295,000 |
11 jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 159,200 |
10 jun 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 132,100 |
07 jun 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 273,800 |
06 jun 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 99,300 |
05 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 129,200 |
04 jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 225,400 |
03 jun 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 191,800 |
31 may 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 165,600 |
30 may 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 345,400 |
29 may 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 92,400 |
28 may 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 165,300 |
24 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 152,800 |
23 may 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 266,100 |
22 may 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 299,000 |
21 may 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 104,200 |
20 may 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 147,200 |
17 may 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 442,300 |
16 may 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 282,700 |
15 may 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 267,000 |
14 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 143,700 |
13 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 521,600 |
10 may 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 324,300 |
09 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 495,300 |
08 may 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 258,500 |
07 may 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 168,600 |
06 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 205,900 |
03 may 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 228,500 |
02 may 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 100,600 |
01 may 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 759,700 |
30 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 253,000 |
29 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 516,400 |
26 abr 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 254,100 |
25 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 104,300 |
24 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 260,200 |
23 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 357,800 |
22 abr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 986,000 |
19 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 744,300 |
18 abr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 240,300 |
17 abr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 495,900 |
16 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,107,300 |
15 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 3,643,600 |
12 abr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,579,200 |
11 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,550,500 |
10 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 509,700 |
09 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 393,400 |
08 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 981,200 |
05 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,631,800 |
04 abr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 493,200 |
03 abr 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 2,048,100 |
02 abr 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,966,800 |
01 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,728,300 |
28 mar 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 3,590,200 |
27 mar 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 7,502,800 |
26 mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 192,700 |
25 mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 71,600 |
22 mar 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 163,200 |
21 mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 521,100 |
20 mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 784,700 |
19 mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 158,200 |
18 mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 669,500 |
15 mar 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 725,100 |
14 mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 782,200 |
13 mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 651,600 |
12 mar 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 779,600 |
11 mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,658,100 |
08 mar 2024 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 939,200 |
07 mar 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 1,034,100 |
06 mar 2024 | 0.1900 | 0.2400 | 0.1900 | 0.2300 | 0.2300 | 2,264,700 |
05 mar 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 996,700 |
04 mar 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,193,400 |
01 mar 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,239,000 |
29 feb 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,001,700 |
28 feb 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 1,153,000 |
27 feb 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 2,384,500 |
26 feb 2024 | 0.2400 | 0.2500 | 0.1700 | 0.1700 | 0.1700 | 8,314,000 |
23 feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 568,500 |
22 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 493,500 |
21 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 139,600 |
20 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 180,400 |
16 feb 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 329,600 |
15 feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 989,500 |
14 feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 854,600 |
13 feb 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 2,242,900 |
12 feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,167,500 |
09 feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,466,300 |
08 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 358,900 |
07 feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 139,300 |
06 feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 582,100 |
05 feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 168,700 |
02 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 403,800 |
01 feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 341,800 |
31 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 259,500 |
30 ene 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 337,000 |
*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. |