Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.4200 | 0.4370 | 0.4100 | 0.4110 | 0.4110 | 162,200 |
09 may 2024 | 0.4200 | 0.4250 | 0.3920 | 0.4200 | 0.4200 | 309,200 |
08 may 2024 | 0.4390 | 0.4400 | 0.4030 | 0.4030 | 0.4030 | 288,700 |
07 may 2024 | 0.4210 | 0.4500 | 0.4100 | 0.4120 | 0.4120 | 348,200 |
06 may 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4240 | 0.4240 | 490,300 |
03 may 2024 | 0.4700 | 0.4750 | 0.4400 | 0.4470 | 0.4470 | 292,500 |
02 may 2024 | 0.4640 | 0.4800 | 0.4310 | 0.4600 | 0.4600 | 186,100 |
01 may 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4570 | 0.4570 | 139,400 |
30 abr 2024 | 0.4700 | 0.4900 | 0.4570 | 0.4600 | 0.4600 | 245,900 |
29 abr 2024 | 0.4200 | 0.4790 | 0.4200 | 0.4570 | 0.4570 | 385,800 |
26 abr 2024 | 0.4410 | 0.4700 | 0.4110 | 0.4150 | 0.4150 | 645,400 |
25 abr 2024 | 0.4890 | 0.4890 | 0.4410 | 0.4480 | 0.4480 | 319,700 |
24 abr 2024 | 0.4700 | 0.4990 | 0.4500 | 0.4700 | 0.4700 | 1,035,400 |
23 abr 2024 | 0.4470 | 0.5200 | 0.4450 | 0.4690 | 0.4690 | 1,517,000 |
22 abr 2024 | 0.5800 | 0.6120 | 0.4300 | 0.4550 | 0.4550 | 11,382,800 |
19 abr 2024 | 0.5240 | 0.5700 | 0.5010 | 0.5120 | 0.5120 | 26,000 |
18 abr 2024 | 0.4910 | 0.5800 | 0.4910 | 0.5400 | 0.5400 | 303,700 |
17 abr 2024 | 0.4920 | 0.5190 | 0.4700 | 0.4910 | 0.4910 | 152,900 |
16 abr 2024 | 0.5130 | 0.5140 | 0.4600 | 0.4920 | 0.4920 | 111,600 |
15 abr 2024 | 0.5090 | 0.5350 | 0.4900 | 0.5050 | 0.5050 | 200,200 |
12 abr 2024 | 0.5450 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 203,100 |
11 abr 2024 | 0.5490 | 0.5580 | 0.5110 | 0.5400 | 0.5400 | 135,300 |
10 abr 2024 | 0.5590 | 0.5700 | 0.5300 | 0.5310 | 0.5310 | 118,800 |
09 abr 2024 | 0.5500 | 0.5790 | 0.5300 | 0.5700 | 0.5700 | 109,100 |
08 abr 2024 | 0.5500 | 0.5740 | 0.5400 | 0.5500 | 0.5500 | 108,200 |
05 abr 2024 | 0.5130 | 0.5570 | 0.5100 | 0.5400 | 0.5400 | 159,700 |
04 abr 2024 | 0.5380 | 0.5450 | 0.5100 | 0.5100 | 0.5100 | 398,400 |
03 abr 2024 | 0.5710 | 0.5890 | 0.5100 | 0.5310 | 0.5310 | 362,000 |
02 abr 2024 | 0.6150 | 0.6200 | 0.5410 | 0.5700 | 0.5700 | 389,600 |
01 abr 2024 | 0.6100 | 0.6180 | 0.5810 | 0.6010 | 0.6010 | 360,200 |
28 mar 2024 | 0.6100 | 0.6480 | 0.5900 | 0.6150 | 0.6150 | 470,900 |
27 mar 2024 | 0.6290 | 0.6500 | 0.6040 | 0.6310 | 0.6310 | 244,100 |
26 mar 2024 | 0.6500 | 0.6500 | 0.5810 | 0.6350 | 0.6350 | 397,300 |
25 mar 2024 | 0.6700 | 0.6880 | 0.5820 | 0.6530 | 0.6530 | 630,900 |
22 mar 2024 | 0.7300 | 0.7300 | 0.6490 | 0.6530 | 0.6530 | 385,300 |
21 mar 2024 | 0.6980 | 0.7200 | 0.6840 | 0.6950 | 0.6950 | 386,400 |
20 mar 2024 | 0.7100 | 0.7200 | 0.6510 | 0.7090 | 0.7090 | 420,800 |
19 mar 2024 | 0.7730 | 0.8090 | 0.6700 | 0.7100 | 0.7100 | 1,132,500 |
18 mar 2024 | 0.6800 | 0.8000 | 0.6400 | 0.8000 | 0.8000 | 1,773,400 |
15 mar 2024 | 0.6250 | 0.6870 | 0.5960 | 0.6500 | 0.6500 | 977,500 |
14 mar 2024 | 0.7000 | 0.7400 | 0.5540 | 0.6250 | 0.6250 | 2,419,400 |
13 mar 2024 | 0.7100 | 0.9400 | 0.6510 | 0.7500 | 0.7500 | 4,864,700 |
12 mar 2024 | 1.6200 | 2.0900 | 0.6600 | 0.6850 | 0.6850 | 13,059,500 |
11 mar 2024 | 0.6260 | 1.9000 | 0.6260 | 1.6300 | 1.6300 | 25,317,200 |
08 mar 2024 | 0.6380 | 0.6640 | 0.6210 | 0.6250 | 0.6250 | 51,700 |
07 mar 2024 | 0.6900 | 0.7300 | 0.6200 | 0.6400 | 0.6400 | 228,400 |
06 mar 2024 | 0.6110 | 0.7420 | 0.6110 | 0.6690 | 0.6690 | 200,500 |
05 mar 2024 | 0.6300 | 0.6450 | 0.5800 | 0.5820 | 0.5820 | 100,700 |
04 mar 2024 | 0.7100 | 0.7400 | 0.6400 | 0.6450 | 0.6450 | 139,900 |
01 mar 2024 | 0.9000 | 0.9000 | 0.7100 | 0.7140 | 0.7140 | 345,700 |
29 feb 2024 | 0.7200 | 0.9000 | 0.6810 | 0.8800 | 0.8800 | 818,500 |
28 feb 2024 | 0.4900 | 0.7100 | 0.4800 | 0.7000 | 0.7000 | 785,500 |
27 feb 2024 | 0.4230 | 0.4800 | 0.4200 | 0.4750 | 0.4750 | 96,800 |
26 feb 2024 | 0.4200 | 0.4440 | 0.4100 | 0.4230 | 0.4230 | 186,800 |
23 feb 2024 | 0.4250 | 0.4590 | 0.4010 | 0.4080 | 0.4080 | 169,100 |
22 feb 2024 | 0.4700 | 0.4980 | 0.4000 | 0.4120 | 0.4120 | 207,100 |
21 feb 2024 | 0.5340 | 0.5340 | 0.4700 | 0.4700 | 0.4700 | 206,000 |
20 feb 2024 | 0.5100 | 0.5390 | 0.5000 | 0.5180 | 0.5180 | 95,100 |
16 feb 2024 | 0.5570 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 223,500 |
15 feb 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5630 | 0.5630 | 107,800 |
14 feb 2024 | 0.5660 | 0.5700 | 0.5350 | 0.5700 | 0.5700 | 52,500 |
13 feb 2024 | 0.5530 | 0.5600 | 0.5250 | 0.5570 | 0.5570 | 127,600 |
12 feb 2024 | 0.5250 | 0.5700 | 0.5250 | 0.5500 | 0.5500 | 139,700 |
09 feb 2024 | 0.5330 | 0.5610 | 0.5330 | 0.5500 | 0.5500 | 182,500 |
08 feb 2024 | 0.5450 | 0.5780 | 0.5300 | 0.5600 | 0.5600 | 214,000 |
07 feb 2024 | 0.5500 | 0.5780 | 0.5280 | 0.5700 | 0.5700 | 192,700 |
06 feb 2024 | 0.5370 | 0.5900 | 0.5270 | 0.5780 | 0.5780 | 210,100 |
05 feb 2024 | 0.5600 | 0.5690 | 0.4700 | 0.5600 | 0.5600 | 297,600 |
02 feb 2024 | 0.6300 | 0.6450 | 0.5320 | 0.5800 | 0.5800 | 267,100 |
01 feb 2024 | 0.6900 | 0.7000 | 0.5660 | 0.6450 | 0.6450 | 226,600 |
31 ene 2024 | 0.6830 | 0.7000 | 0.6600 | 0.6830 | 0.6830 | 81,200 |
30 ene 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 82,200 |
29 ene 2024 | 0.5990 | 0.6600 | 0.5810 | 0.6600 | 0.6600 | 111,500 |
26 ene 2024 | 0.5750 | 0.5990 | 0.5620 | 0.5990 | 0.5990 | 61,200 |
25 ene 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5750 | 0.5750 | 100,100 |
24 ene 2024 | 0.5890 | 0.5890 | 0.5070 | 0.5250 | 0.5250 | 104,200 |
23 ene 2024 | 0.5800 | 0.5800 | 0.5120 | 0.5440 | 0.5440 | 93,000 |
22 ene 2024 | 0.5500 | 0.5780 | 0.4910 | 0.5450 | 0.5450 | 79,000 |
19 ene 2024 | 0.5460 | 0.6050 | 0.5000 | 0.5500 | 0.5500 | 117,000 |
18 ene 2024 | 0.5100 | 0.5930 | 0.5100 | 0.5300 | 0.5300 | 51,100 |
17 ene 2024 | 0.5580 | 0.5700 | 0.4950 | 0.5250 | 0.5250 | 205,600 |
16 ene 2024 | 0.9450 | 0.9450 | 0.5670 | 0.5850 | 0.5850 | 789,400 |
12 ene 2024 | 0.8000 | 0.9460 | 0.7920 | 0.9460 | 0.9460 | 279,900 |
11 ene 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 271,700 |
10 ene 2024 | 0.6200 | 0.7950 | 0.6200 | 0.7880 | 0.7880 | 514,200 |
09 ene 2024 | 0.6100 | 0.6500 | 0.5850 | 0.6290 | 0.6290 | 74,600 |
08 ene 2024 | 0.5480 | 0.6360 | 0.5250 | 0.6050 | 0.6050 | 271,700 |
05 ene 2024 | 0.5000 | 0.5300 | 0.4600 | 0.4760 | 0.4760 | 68,900 |
04 ene 2024 | 0.5490 | 0.5490 | 0.5190 | 0.5190 | 0.5190 | 59,500 |
03 ene 2024 | 0.5660 | 0.5660 | 0.5230 | 0.5250 | 0.5250 | 92,000 |
02 ene 2024 | 0.5200 | 0.5660 | 0.5120 | 0.5500 | 0.5500 | 164,100 |
29 dic 2023 | 0.5190 | 0.5660 | 0.5140 | 0.5220 | 0.5220 | 239,400 |
28 dic 2023 | 0.4290 | 0.5100 | 0.4250 | 0.4990 | 0.4990 | 433,800 |
27 dic 2023 | 0.4000 | 0.4490 | 0.3960 | 0.4230 | 0.4230 | 880,900 |
26 dic 2023 | 0.4300 | 0.4300 | 0.3920 | 0.3930 | 0.3930 | 278,000 |
22 dic 2023 | 0.4400 | 0.4900 | 0.4000 | 0.4020 | 0.4020 | 482,500 |
21 dic 2023 | 0.4600 | 0.5000 | 0.4300 | 0.4570 | 0.4570 | 318,200 |
20 dic 2023 | 0.5000 | 0.5210 | 0.4510 | 0.4600 | 0.4600 | 139,100 |
19 dic 2023 | 0.5000 | 0.5740 | 0.4910 | 0.5000 | 0.5000 | 206,400 |
18 dic 2023 | 0.5600 | 0.5660 | 0.4610 | 0.5000 | 0.5000 | 259,400 |
*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. |