Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 0.5100 | 0.5100 | 0.4815 | 0.4900 | 0.4900 | 327,948 |
23 abr 2024 | 0.4920 | 0.5080 | 0.4900 | 0.4990 | 0.4990 | 411,200 |
22 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4880 | 0.4880 | 202,600 |
19 abr 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4720 | 0.4720 | 439,100 |
18 abr 2024 | 0.4900 | 0.5100 | 0.4800 | 0.4970 | 0.4970 | 420,700 |
17 abr 2024 | 0.5400 | 0.5490 | 0.4820 | 0.4950 | 0.4950 | 505,800 |
16 abr 2024 | 0.4950 | 0.5310 | 0.4900 | 0.5300 | 0.5300 | 555,400 |
15 abr 2024 | 0.5100 | 0.5750 | 0.4900 | 0.5150 | 0.5150 | 1,224,200 |
12 abr 2024 | 0.5020 | 0.5100 | 0.4800 | 0.4970 | 0.4970 | 545,200 |
11 abr 2024 | 0.5400 | 0.5730 | 0.4820 | 0.5100 | 0.5100 | 845,900 |
10 abr 2024 | 0.5330 | 0.5720 | 0.5210 | 0.5470 | 0.5470 | 835,900 |
09 abr 2024 | 0.5200 | 0.5770 | 0.5200 | 0.5760 | 0.5760 | 507,300 |
08 abr 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5250 | 0.5250 | 1,103,700 |
05 abr 2024 | 0.5700 | 0.5840 | 0.5500 | 0.5690 | 0.5690 | 564,000 |
04 abr 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5780 | 0.5780 | 1,191,400 |
03 abr 2024 | 0.6600 | 0.6600 | 0.5310 | 0.5470 | 0.5470 | 3,014,400 |
02 abr 2024 | 0.6620 | 0.6800 | 0.5610 | 0.6200 | 0.6200 | 2,442,700 |
01 abr 2024 | 0.7400 | 0.7400 | 0.6220 | 0.6760 | 0.6760 | 1,350,800 |
28 mar 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7250 | 0.7250 | 345,600 |
27 mar 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 479,000 |
26 mar 2024 | 0.7400 | 0.7400 | 0.7030 | 0.7060 | 0.7060 | 358,000 |
25 mar 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 405,300 |
22 mar 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7350 | 0.7350 | 507,200 |
21 mar 2024 | 0.7500 | 0.8100 | 0.7300 | 0.7530 | 0.7530 | 636,100 |
20 mar 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7440 | 0.7440 | 459,600 |
19 mar 2024 | 0.7460 | 0.7460 | 0.6700 | 0.7200 | 0.7200 | 815,700 |
18 mar 2024 | 0.7700 | 0.7760 | 0.7320 | 0.7690 | 0.7690 | 750,100 |
15 mar 2024 | 0.7700 | 0.8100 | 0.7200 | 0.7760 | 0.7760 | 755,300 |
14 mar 2024 | 0.8190 | 0.8300 | 0.7500 | 0.7750 | 0.7750 | 635,300 |
13 mar 2024 | 0.7920 | 0.8800 | 0.7850 | 0.8300 | 0.8300 | 1,298,200 |
12 mar 2024 | 0.8280 | 0.8300 | 0.7500 | 0.7870 | 0.7870 | 1,340,200 |
11 mar 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8130 | 0.8130 | 672,300 |
08 mar 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 1,947,200 |
07 mar 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8200 | 0.8200 | 1,295,700 |
06 mar 2024 | 0.8600 | 0.8700 | 0.6660 | 0.7360 | 0.7360 | 1,770,500 |
05 mar 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8120 | 0.8120 | 1,607,700 |
04 mar 2024 | 0.7500 | 0.8450 | 0.7400 | 0.7800 | 0.7800 | 2,494,400 |
01 mar 2024 | 0.7400 | 0.7900 | 0.7130 | 0.7320 | 0.7320 | 1,579,200 |
29 feb 2024 | 0.7200 | 0.8500 | 0.7000 | 0.7130 | 0.7130 | 3,939,500 |
28 feb 2024 | 0.5910 | 0.7290 | 0.5900 | 0.7010 | 0.7010 | 2,978,400 |
27 feb 2024 | 0.6220 | 0.6590 | 0.5800 | 0.6000 | 0.6000 | 1,146,300 |
26 feb 2024 | 0.5500 | 0.6200 | 0.5490 | 0.6000 | 0.6000 | 592,900 |
23 feb 2024 | 0.5860 | 0.6000 | 0.5390 | 0.5500 | 0.5500 | 553,300 |
22 feb 2024 | 0.5620 | 0.5900 | 0.5600 | 0.5780 | 0.5780 | 601,400 |
21 feb 2024 | 0.5540 | 0.5590 | 0.5200 | 0.5390 | 0.5390 | 408,300 |
20 feb 2024 | 0.6000 | 0.6050 | 0.5300 | 0.5590 | 0.5590 | 961,800 |
16 feb 2024 | 0.6140 | 0.6160 | 0.5700 | 0.5900 | 0.5900 | 454,600 |
15 feb 2024 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 957,300 |
14 feb 2024 | 0.5950 | 0.6300 | 0.5860 | 0.6000 | 0.6000 | 1,340,400 |
13 feb 2024 | 0.6000 | 0.6100 | 0.5560 | 0.5740 | 0.5740 | 971,800 |
12 feb 2024 | 0.5300 | 0.6800 | 0.5240 | 0.6240 | 0.6240 | 3,922,000 |
09 feb 2024 | 0.5350 | 0.6000 | 0.5000 | 0.5300 | 0.5300 | 1,689,000 |
08 feb 2024 | 0.4700 | 0.5380 | 0.4630 | 0.5380 | 0.5380 | 1,866,700 |
07 feb 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4650 | 0.4650 | 344,700 |
06 feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 399,400 |
05 feb 2024 | 0.4360 | 0.4710 | 0.4200 | 0.4380 | 0.4380 | 666,600 |
02 feb 2024 | 0.4500 | 0.4520 | 0.4200 | 0.4300 | 0.4300 | 525,500 |
01 feb 2024 | 0.4500 | 0.4700 | 0.4420 | 0.4500 | 0.4500 | 281,200 |
31 ene 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 260,400 |
30 ene 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4590 | 0.4590 | 559,300 |
29 ene 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4490 | 0.4490 | 343,100 |
26 ene 2024 | 0.4350 | 0.4490 | 0.4300 | 0.4480 | 0.4480 | 208,100 |
25 ene 2024 | 0.4400 | 0.4650 | 0.4310 | 0.4400 | 0.4400 | 325,400 |
24 ene 2024 | 0.4610 | 0.4610 | 0.4400 | 0.4490 | 0.4490 | 346,100 |
23 ene 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 252,000 |
22 ene 2024 | 0.4800 | 0.4900 | 0.4560 | 0.4600 | 0.4600 | 594,200 |
19 ene 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 311,900 |
18 ene 2024 | 0.4490 | 0.4700 | 0.4330 | 0.4690 | 0.4690 | 377,200 |
17 ene 2024 | 0.4500 | 0.4650 | 0.4200 | 0.4600 | 0.4600 | 815,600 |
16 ene 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4480 | 0.4480 | 890,000 |
12 ene 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4690 | 0.4690 | 353,900 |
11 ene 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4510 | 0.4510 | 448,400 |
10 ene 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4640 | 0.4640 | 747,900 |
09 ene 2024 | 0.4510 | 0.4700 | 0.4370 | 0.4600 | 0.4600 | 514,300 |
08 ene 2024 | 0.4100 | 0.4600 | 0.4080 | 0.4300 | 0.4300 | 923,300 |
05 ene 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4020 | 0.4020 | 1,016,600 |
04 ene 2024 | 0.4490 | 0.4500 | 0.4140 | 0.4360 | 0.4360 | 584,000 |
03 ene 2024 | 0.4700 | 0.4700 | 0.4310 | 0.4480 | 0.4480 | 968,000 |
02 ene 2024 | 0.4850 | 0.4990 | 0.4700 | 0.4790 | 0.4790 | 490,300 |
29 dic 2023 | 0.4750 | 0.4800 | 0.4440 | 0.4740 | 0.4740 | 991,600 |
28 dic 2023 | 0.4600 | 0.4750 | 0.4400 | 0.4740 | 0.4740 | 754,200 |
27 dic 2023 | 0.4640 | 0.4760 | 0.4530 | 0.4570 | 0.4570 | 617,300 |
26 dic 2023 | 0.4760 | 0.4760 | 0.4500 | 0.4760 | 0.4760 | 756,700 |
22 dic 2023 | 0.4700 | 0.4800 | 0.4630 | 0.4700 | 0.4700 | 363,200 |
21 dic 2023 | 0.4780 | 0.4880 | 0.4620 | 0.4700 | 0.4700 | 430,000 |
20 dic 2023 | 0.4800 | 0.5000 | 0.4560 | 0.4780 | 0.4780 | 489,900 |
19 dic 2023 | 0.4700 | 0.4850 | 0.4690 | 0.4800 | 0.4800 | 548,900 |
18 dic 2023 | 0.5320 | 0.5380 | 0.4700 | 0.4880 | 0.4880 | 884,200 |
15 dic 2023 | 0.5300 | 0.5730 | 0.5130 | 0.5130 | 0.5130 | 1,645,100 |
14 dic 2023 | 0.4900 | 0.5370 | 0.4850 | 0.5150 | 0.5150 | 916,700 |
13 dic 2023 | 0.4670 | 0.4790 | 0.4400 | 0.4790 | 0.4790 | 658,400 |
12 dic 2023 | 0.4880 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 522,600 |
11 dic 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4780 | 0.4780 | 513,900 |
08 dic 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4970 | 0.4970 | 432,800 |
07 dic 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4860 | 0.4860 | 533,200 |
06 dic 2023 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 393,700 |
05 dic 2023 | 0.5140 | 0.5300 | 0.4900 | 0.5190 | 0.5190 | 462,300 |
04 dic 2023 | 0.5140 | 0.5700 | 0.5040 | 0.5140 | 0.5140 | 1,327,200 |
01 dic 2023 | 0.5170 | 0.5200 | 0.4930 | 0.5130 | 0.5130 | 529,300 |
30 nov 2023 | 0.5000 | 0.5200 | 0.4900 | 0.4930 | 0.4930 | 272,000 |
*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. |