Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7410 | 0.7410 | 332,788 |
14 may 2024 | 0.7700 | 0.7800 | 0.7350 | 0.7610 | 0.7610 | 237,031 |
13 may 2024 | 0.7600 | 0.7870 | 0.7150 | 0.7500 | 0.7500 | 1,271,363 |
10 may 2024 | 0.7700 | 0.7890 | 0.7030 | 0.7600 | 0.7600 | 767,435 |
08 may 2024 | 0.7990 | 0.8000 | 0.7400 | 0.7670 | 0.7670 | 716,588 |
07 may 2024 | 0.7970 | 0.8000 | 0.7320 | 0.7890 | 0.7890 | 2,285,995 |
06 may 2024 | 0.7570 | 0.8000 | 0.6500 | 0.7950 | 0.7950 | 922,077 |
03 may 2024 | 0.6880 | 0.8530 | 0.6630 | 0.7490 | 0.7490 | 3,084,963 |
02 may 2024 | 0.6000 | 0.6900 | 0.5990 | 0.6610 | 0.6610 | 754,077 |
30 abr 2024 | 0.6250 | 0.6250 | 0.5960 | 0.6000 | 0.6000 | 308,377 |
29 abr 2024 | 0.5900 | 0.6250 | 0.5890 | 0.6100 | 0.6100 | 937,591 |
26 abr 2024 | 0.5900 | 0.6280 | 0.5490 | 0.5890 | 0.5890 | 1,719,272 |
25 abr 2024 | 0.5590 | 0.5590 | 0.5090 | 0.5490 | 0.5490 | 148,111 |
24 abr 2024 | 0.5890 | 0.5890 | 0.5010 | 0.5170 | 0.5170 | 362,669 |
23 abr 2024 | 0.5650 | 0.5670 | 0.5200 | 0.5420 | 0.5420 | 242,252 |
22 abr 2024 | 0.5490 | 0.5760 | 0.5490 | 0.5650 | 0.5650 | 310,319 |
19 abr 2024 | 0.5300 | 0.5500 | 0.4705 | 0.5480 | 0.5480 | 303,311 |
18 abr 2024 | 0.5300 | 0.5490 | 0.5180 | 0.5300 | 0.5300 | 203,203 |
17 abr 2024 | 0.5010 | 0.5270 | 0.4830 | 0.5140 | 0.5140 | 445,706 |
16 abr 2024 | 0.5690 | 0.5750 | 0.5000 | 0.5010 | 0.5010 | 471,939 |
15 abr 2024 | 0.6290 | 0.6750 | 0.5200 | 0.5690 | 0.5690 | 1,145,485 |
12 abr 2024 | 0.5300 | 0.6990 | 0.5300 | 0.5910 | 0.5910 | 2,894,343 |
11 abr 2024 | 0.4895 | 0.5300 | 0.4625 | 0.5300 | 0.5300 | 930,003 |
10 abr 2024 | 0.4800 | 0.4910 | 0.4575 | 0.4895 | 0.4895 | 126,973 |
09 abr 2024 | 0.4800 | 0.4800 | 0.4510 | 0.4770 | 0.4770 | 64,383 |
08 abr 2024 | 0.4700 | 0.4800 | 0.4555 | 0.4670 | 0.4670 | 190,464 |
05 abr 2024 | 0.4900 | 0.4900 | 0.4590 | 0.4700 | 0.4700 | 255,216 |
04 abr 2024 | 0.4495 | 0.4800 | 0.4425 | 0.4785 | 0.4785 | 535,521 |
03 abr 2024 | 0.4300 | 0.4700 | 0.4220 | 0.4395 | 0.4395 | 232,982 |
02 abr 2024 | 0.4450 | 0.4450 | 0.4205 | 0.4300 | 0.4300 | 451,916 |
28 mar 2024 | 0.4590 | 0.4590 | 0.4390 | 0.4450 | 0.4450 | 41,872 |
27 mar 2024 | 0.4690 | 0.4690 | 0.4330 | 0.4580 | 0.4580 | 543,716 |
26 mar 2024 | 0.4530 | 0.6000 | 0.4180 | 0.4440 | 0.4440 | 1,335,621 |
25 mar 2024 | 0.4500 | 0.4900 | 0.4380 | 0.4380 | 0.4380 | 654,951 |
22 mar 2024 | 0.4550 | 0.4550 | 0.4300 | 0.4470 | 0.4470 | 799,556 |
21 mar 2024 | 0.4680 | 0.4680 | 0.4400 | 0.4610 | 0.4610 | 126,078 |
20 mar 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 422,804 |
19 mar 2024 | 0.4400 | 0.4600 | 0.4270 | 0.4600 | 0.4600 | 297,288 |
18 mar 2024 | 0.4500 | 0.4690 | 0.4220 | 0.4460 | 0.4460 | 680,523 |
15 mar 2024 | 0.4700 | 0.4880 | 0.4400 | 0.4500 | 0.4500 | 237,021 |
14 mar 2024 | 0.4680 | 0.5300 | 0.4580 | 0.4900 | 0.4900 | 800,283 |
13 mar 2024 | 0.4700 | 0.4880 | 0.4510 | 0.4680 | 0.4680 | 568,424 |
12 mar 2024 | 0.5180 | 0.5540 | 0.4100 | 0.4560 | 0.4560 | 1,232,585 |
11 mar 2024 | 0.4900 | 0.5120 | 0.4520 | 0.4860 | 0.4860 | 393,372 |
08 mar 2024 | 0.4650 | 0.4790 | 0.4050 | 0.4790 | 0.4790 | 608,848 |
07 mar 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4650 | 0.4650 | 358,948 |
06 mar 2024 | 0.4990 | 0.4990 | 0.4620 | 0.4820 | 0.4820 | 334,964 |
05 mar 2024 | 0.5800 | 0.6160 | 0.4400 | 0.4990 | 0.4990 | 4,148,690 |
04 mar 2024 | 0.4500 | 0.6700 | 0.4500 | 0.6300 | 0.6300 | 4,356,075 |
01 mar 2024 | 0.4450 | 0.4870 | 0.4230 | 0.4500 | 0.4500 | 446,161 |
29 feb 2024 | 0.4500 | 0.4690 | 0.3890 | 0.4450 | 0.4450 | 670,175 |
28 feb 2024 | 0.4880 | 0.4880 | 0.3820 | 0.4350 | 0.4350 | 647,225 |
27 feb 2024 | 0.4500 | 0.5420 | 0.4400 | 0.4880 | 0.4880 | 1,364,501 |
26 feb 2024 | 0.4110 | 0.4500 | 0.4060 | 0.4500 | 0.4500 | 388,555 |
23 feb 2024 | 0.3700 | 0.4060 | 0.3540 | 0.4060 | 0.4060 | 693,867 |
22 feb 2024 | 0.3210 | 0.3970 | 0.3210 | 0.3600 | 0.3600 | 416,478 |
21 feb 2024 | 0.3140 | 0.3390 | 0.3010 | 0.3190 | 0.3190 | 235,685 |
20 feb 2024 | 0.3860 | 0.3860 | 0.2920 | 0.3150 | 0.3150 | 742,595 |
19 feb 2024 | 0.3940 | 0.4390 | 0.3480 | 0.3730 | 0.3730 | 740,620 |
16 feb 2024 | 0.3880 | 0.4490 | 0.3630 | 0.3970 | 0.3970 | 335,168 |
15 feb 2024 | 0.3380 | 0.3790 | 0.3200 | 0.3610 | 0.3610 | 97,950 |
14 feb 2024 | 0.3170 | 0.3710 | 0.2860 | 0.3380 | 0.3380 | 393,126 |
13 feb 2024 | 0.2970 | 0.3300 | 0.2970 | 0.3170 | 0.3170 | 144,556 |
12 feb 2024 | 0.3200 | 0.3200 | 0.2930 | 0.3170 | 0.3170 | 113,286 |
09 feb 2024 | 0.2710 | 0.3200 | 0.2620 | 0.3200 | 0.3200 | 345,914 |
08 feb 2024 | 0.2860 | 0.2990 | 0.2700 | 0.2710 | 0.2710 | 384,046 |
07 feb 2024 | 0.2910 | 0.2990 | 0.2710 | 0.2860 | 0.2860 | 262,385 |
06 feb 2024 | 0.3620 | 0.3890 | 0.2980 | 0.3000 | 0.3000 | 507,903 |
05 feb 2024 | 0.3790 | 0.3790 | 0.3400 | 0.3620 | 0.3620 | 274,054 |
02 feb 2024 | 0.4250 | 0.4250 | 0.3610 | 0.3800 | 0.3800 | 441,305 |
01 feb 2024 | 0.4300 | 0.4600 | 0.4030 | 0.4250 | 0.4250 | 69,251 |
31 ene 2024 | 0.4300 | 0.4620 | 0.4120 | 0.4300 | 0.4300 | 184,062 |
30 ene 2024 | 0.4140 | 0.4280 | 0.3540 | 0.4280 | 0.4280 | 276,818 |
29 ene 2024 | 0.4190 | 0.4670 | 0.4000 | 0.4140 | 0.4140 | 170,370 |
26 ene 2024 | 0.4260 | 0.4940 | 0.4010 | 0.4190 | 0.4190 | 280,495 |
25 ene 2024 | 0.4060 | 0.5000 | 0.4060 | 0.4260 | 0.4260 | 178,678 |
24 ene 2024 | 0.4440 | 0.5000 | 0.4060 | 0.4060 | 0.4060 | 704,643 |
23 ene 2024 | 0.4500 | 0.4700 | 0.4420 | 0.4420 | 0.4420 | 401,804 |
22 ene 2024 | 0.5000 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 487,935 |
19 ene 2024 | 0.4110 | 0.5700 | 0.4100 | 0.4850 | 0.4850 | 1,120,676 |
18 ene 2024 | 0.5680 | 0.5680 | 0.4110 | 0.4220 | 0.4220 | 1,017,719 |
17 ene 2024 | 0.6080 | 0.6080 | 0.5300 | 0.5480 | 0.5480 | 531,888 |
16 ene 2024 | 0.7800 | 0.7800 | 0.5060 | 0.6000 | 0.6000 | 2,169,761 |
15 ene 2024 | 0.3987 | 0.4036 | 0.3652 | 0.3938 | 0.3938 | 1,603,770 |
12 ene 2024 | 0.2953 | 0.3938 | 0.2540 | 0.3741 | 0.3741 | 6,828,123 |
11 ene 2024 | 0.2097 | 0.2845 | 0.1924 | 0.2510 | 0.2510 | 3,773,161 |
10 ene 2024 | 0.2303 | 0.2303 | 0.1998 | 0.2097 | 0.2097 | 870,808 |
09 ene 2024 | 0.2210 | 0.2436 | 0.2072 | 0.2210 | 0.2210 | 390,871 |
08 ene 2024 | 0.2018 | 0.2510 | 0.1920 | 0.2210 | 0.2210 | 994,718 |
05 ene 2024 | 0.1969 | 0.1969 | 0.1870 | 0.1920 | 0.1920 | 19,401 |
04 ene 2024 | 0.1969 | 0.1969 | 0.1806 | 0.1856 | 0.1856 | 805,631 |
03 ene 2024 | 0.2067 | 0.2210 | 0.1826 | 0.1969 | 0.1969 | 1,012,077 |
02 ene 2024 | 0.1821 | 0.2550 | 0.1772 | 0.2062 | 0.2062 | 1,837,643 |
29 dic 2023 | 0.1723 | 0.1870 | 0.1723 | 0.1752 | 0.1752 | 775,340 |
28 dic 2023 | 0.1467 | 0.1870 | 0.1467 | 0.1723 | 0.1723 | 1,256,677 |
27 dic 2023 | 0.1378 | 0.1772 | 0.1275 | 0.1467 | 0.1467 | 526,199 |
22 dic 2023 | 0.1324 | 0.1378 | 0.1255 | 0.1373 | 0.1373 | 597,745 |
21 dic 2023 | 0.1378 | 0.1378 | 0.1226 | 0.1319 | 0.1319 | 916,362 |
20 dic 2023 | 0.1477 | 0.1477 | 0.1324 | 0.1378 | 0.1378 | 407,170 |
19 dic 2023 | 0.1427 | 0.1477 | 0.1250 | 0.1472 | 0.1472 | 1,114,046 |
*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. |