Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.1010 | 0.1020 | 0.0950 | 0.0950 | 0.0950 | 2,603,400 |
09 may 2024 | 0.1130 | 0.1130 | 0.1030 | 0.1040 | 0.1040 | 3,172,500 |
08 may 2024 | 0.1070 | 0.1270 | 0.1040 | 0.1180 | 0.1180 | 8,404,800 |
07 may 2024 | 0.1060 | 0.1060 | 0.1030 | 0.1040 | 0.1040 | 926,200 |
06 may 2024 | 0.1060 | 0.1090 | 0.0980 | 0.1050 | 0.1050 | 1,743,000 |
03 may 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1030 | 0.1030 | 1,901,200 |
02 may 2024 | 0.1010 | 0.1020 | 0.0930 | 0.1000 | 0.1000 | 1,288,500 |
01 may 2024 | 0.0990 | 0.1000 | 0.0910 | 0.1000 | 0.1000 | 979,700 |
30 abr 2024 | 0.1040 | 0.1040 | 0.0980 | 0.0990 | 0.0990 | 677,100 |
29 abr 2024 | 0.0990 | 0.1050 | 0.0980 | 0.1030 | 0.1030 | 1,457,300 |
26 abr 2024 | 0.0990 | 0.1030 | 0.0940 | 0.1000 | 0.1000 | 1,996,900 |
25 abr 2024 | 0.0910 | 0.0990 | 0.0900 | 0.0970 | 0.0970 | 1,867,200 |
24 abr 2024 | 0.0990 | 0.1000 | 0.0900 | 0.0910 | 0.0910 | 1,675,500 |
23 abr 2024 | 0.1060 | 0.1090 | 0.0990 | 0.1020 | 0.1020 | 2,383,500 |
22 abr 2024 | 0.1010 | 0.1040 | 0.0960 | 0.1020 | 0.1020 | 1,111,100 |
19 abr 2024 | 0.1040 | 0.1040 | 0.0950 | 0.0980 | 0.0980 | 1,066,700 |
18 abr 2024 | 0.1000 | 0.1080 | 0.0910 | 0.1060 | 0.1060 | 3,318,200 |
17 abr 2024 | 0.1100 | 0.1140 | 0.1010 | 0.1070 | 0.1070 | 2,742,800 |
16 abr 2024 | 0.1220 | 0.1240 | 0.1000 | 0.1100 | 0.1100 | 3,312,000 |
15 abr 2024 | 0.1270 | 0.1300 | 0.1210 | 0.1250 | 0.1250 | 964,200 |
12 abr 2024 | 0.1390 | 0.1390 | 0.1170 | 0.1300 | 0.1300 | 2,467,800 |
11 abr 2024 | 0.1370 | 0.1450 | 0.1300 | 0.1380 | 0.1380 | 5,988,900 |
10 abr 2024 | 0.1320 | 0.1400 | 0.1300 | 0.1340 | 0.1340 | 10,071,600 |
09 abr 2024 | 0.3000 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 1,306,000 |
08 abr 2024 | 0.3300 | 0.3340 | 0.3140 | 0.3140 | 0.3140 | 148,800 |
05 abr 2024 | 0.3400 | 0.3510 | 0.3000 | 0.3100 | 0.3100 | 273,900 |
04 abr 2024 | 0.3400 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 190,000 |
03 abr 2024 | 0.3680 | 0.3750 | 0.3340 | 0.3380 | 0.3380 | 340,700 |
02 abr 2024 | 0.3920 | 0.4000 | 0.3640 | 0.3710 | 0.3710 | 135,800 |
01 abr 2024 | 0.4200 | 0.4200 | 0.3840 | 0.3940 | 0.3940 | 229,500 |
28 mar 2024 | 0.4000 | 0.4060 | 0.3730 | 0.3930 | 0.3930 | 199,800 |
27 mar 2024 | 0.3860 | 0.4070 | 0.3800 | 0.3910 | 0.3910 | 214,900 |
26 mar 2024 | 0.3900 | 0.4090 | 0.3740 | 0.3860 | 0.3860 | 165,600 |
25 mar 2024 | 0.3900 | 0.4280 | 0.3730 | 0.3870 | 0.3870 | 469,500 |
22 mar 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3940 | 0.3940 | 170,500 |
21 mar 2024 | 0.4040 | 0.4300 | 0.3780 | 0.4150 | 0.4150 | 869,600 |
20 mar 2024 | 0.3940 | 0.4050 | 0.3780 | 0.3910 | 0.3910 | 452,500 |
19 mar 2024 | 0.3750 | 0.4000 | 0.3640 | 0.3900 | 0.3900 | 308,800 |
18 mar 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3790 | 0.3790 | 594,900 |
15 mar 2024 | 0.3400 | 0.3580 | 0.3300 | 0.3490 | 0.3490 | 292,800 |
14 mar 2024 | 0.3450 | 0.3490 | 0.3200 | 0.3400 | 0.3400 | 383,700 |
13 mar 2024 | 0.3350 | 0.3500 | 0.3120 | 0.3300 | 0.3300 | 381,100 |
12 mar 2024 | 0.3580 | 0.3580 | 0.3120 | 0.3200 | 0.3200 | 531,500 |
11 mar 2024 | 0.3650 | 0.3660 | 0.3300 | 0.3600 | 0.3600 | 742,100 |
08 mar 2024 | 0.4180 | 0.5300 | 0.3610 | 0.3650 | 0.3650 | 4,996,500 |
07 mar 2024 | 0.3590 | 0.3970 | 0.3510 | 0.3920 | 0.3920 | 862,500 |
06 mar 2024 | 0.3710 | 0.3750 | 0.3500 | 0.3580 | 0.3580 | 540,800 |
05 mar 2024 | 0.3900 | 0.3900 | 0.3610 | 0.3800 | 0.3800 | 629,300 |
04 mar 2024 | 0.4100 | 0.4150 | 0.3700 | 0.3850 | 0.3850 | 420,700 |
01 mar 2024 | 0.3860 | 0.4140 | 0.3660 | 0.4000 | 0.4000 | 664,000 |
29 feb 2024 | 0.4440 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 597,000 |
28 feb 2024 | 0.4590 | 0.4700 | 0.4020 | 0.4450 | 0.4450 | 963,500 |
27 feb 2024 | 0.5100 | 0.5980 | 0.4400 | 0.4570 | 0.4570 | 2,869,900 |
26 feb 2024 | 0.8300 | 0.8780 | 0.5500 | 0.5610 | 0.5610 | 19,943,400 |
23 feb 2024 | 0.5940 | 0.6180 | 0.5890 | 0.6080 | 0.6080 | 102,900 |
22 feb 2024 | 0.6550 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 72,600 |
21 feb 2024 | 0.6580 | 0.6600 | 0.6300 | 0.6390 | 0.6390 | 63,400 |
20 feb 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 103,000 |
16 feb 2024 | 0.6670 | 0.6910 | 0.6300 | 0.6540 | 0.6540 | 80,500 |
15 feb 2024 | 0.7000 | 0.7000 | 0.6410 | 0.6440 | 0.6440 | 252,300 |
14 feb 2024 | 0.7200 | 0.7300 | 0.6910 | 0.7250 | 0.7250 | 92,000 |
13 feb 2024 | 0.7350 | 0.7350 | 0.7100 | 0.7190 | 0.7190 | 34,500 |
12 feb 2024 | 0.7360 | 0.7500 | 0.7210 | 0.7380 | 0.7380 | 33,300 |
09 feb 2024 | 0.7200 | 0.7510 | 0.6940 | 0.7310 | 0.7310 | 72,900 |
08 feb 2024 | 0.7300 | 0.7300 | 0.6860 | 0.7200 | 0.7200 | 37,100 |
07 feb 2024 | 0.7200 | 0.7200 | 0.6810 | 0.7000 | 0.7000 | 138,900 |
06 feb 2024 | 0.7400 | 0.7400 | 0.7130 | 0.7300 | 0.7300 | 35,400 |
05 feb 2024 | 0.7300 | 0.7500 | 0.7160 | 0.7430 | 0.7430 | 22,100 |
02 feb 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7400 | 0.7400 | 35,700 |
01 feb 2024 | 0.7270 | 0.7410 | 0.7200 | 0.7250 | 0.7250 | 44,700 |
31 ene 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 27,500 |
30 ene 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 34,700 |
29 ene 2024 | 0.7140 | 0.7300 | 0.6820 | 0.7300 | 0.7300 | 37,400 |
26 ene 2024 | 0.6970 | 0.7140 | 0.6800 | 0.7100 | 0.7100 | 28,600 |
25 ene 2024 | 0.7200 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 45,300 |
24 ene 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7040 | 0.7040 | 35,400 |
23 ene 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 85,300 |
22 ene 2024 | 0.6610 | 0.6870 | 0.6500 | 0.6700 | 0.6700 | 51,500 |
19 ene 2024 | 0.7700 | 0.7700 | 0.6400 | 0.6820 | 0.6820 | 212,000 |
18 ene 2024 | 0.7910 | 0.8100 | 0.7250 | 0.7510 | 0.7510 | 45,800 |
17 ene 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 81,700 |
16 ene 2024 | 0.8400 | 0.8400 | 0.7860 | 0.7860 | 0.7860 | 80,400 |
12 ene 2024 | 0.8250 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 68,100 |
11 ene 2024 | 0.8720 | 0.8720 | 0.8230 | 0.8250 | 0.8250 | 39,400 |
10 ene 2024 | 0.8200 | 0.8350 | 0.8100 | 0.8180 | 0.8180 | 38,900 |
09 ene 2024 | 0.8290 | 0.8490 | 0.8200 | 0.8230 | 0.8230 | 115,300 |
08 ene 2024 | 0.8400 | 0.8570 | 0.8200 | 0.8350 | 0.8350 | 46,900 |
05 ene 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 106,800 |
04 ene 2024 | 0.8600 | 0.8740 | 0.8300 | 0.8380 | 0.8380 | 44,700 |
03 ene 2024 | 0.8750 | 0.8830 | 0.8310 | 0.8500 | 0.8500 | 71,000 |
02 ene 2024 | 0.8810 | 0.9100 | 0.8500 | 0.8530 | 0.8530 | 73,300 |
29 dic 2023 | 0.8960 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 97,200 |
28 dic 2023 | 0.8770 | 0.9500 | 0.8600 | 0.8850 | 0.8850 | 133,400 |
27 dic 2023 | 0.8540 | 0.8770 | 0.8400 | 0.8690 | 0.8690 | 92,800 |
26 dic 2023 | 0.8740 | 0.8980 | 0.8280 | 0.8540 | 0.8540 | 148,600 |
22 dic 2023 | 0.9530 | 0.9530 | 0.8700 | 0.8780 | 0.8780 | 75,500 |
21 dic 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 394,700 |
20 dic 2023 | 0.9400 | 1.0200 | 0.9110 | 0.9110 | 0.9110 | 231,600 |
19 dic 2023 | 0.8850 | 1.0200 | 0.8700 | 0.9680 | 0.9680 | 219,000 |
18 dic 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8880 | 0.8880 | 51,700 |
*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. |