Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.2600 | 0.2700 | 0.2480 | 0.2570 | 0.2570 | 1,220,445 |
14 may 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 1,406,500 |
13 may 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 916,900 |
10 may 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 754,600 |
09 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 937,200 |
08 may 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 632,200 |
07 may 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 1,136,600 |
06 may 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 682,800 |
03 may 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 937,000 |
02 may 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 799,400 |
01 may 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,140,100 |
30 abr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 812,000 |
29 abr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 688,100 |
26 abr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 610,900 |
25 abr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,477,800 |
24 abr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,105,400 |
23 abr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,203,100 |
22 abr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 912,600 |
19 abr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,122,000 |
18 abr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 964,200 |
17 abr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,391,300 |
16 abr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,823,900 |
15 abr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,640,200 |
12 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,347,100 |
11 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,756,500 |
10 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,879,800 |
09 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,439,100 |
08 abr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,426,200 |
05 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,963,900 |
04 abr 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 4,833,100 |
03 abr 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 19,571,500 |
02 abr 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,975,600 |
01 abr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 1,453,100 |
28 mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,372,000 |
27 mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,134,000 |
26 mar 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,613,000 |
25 mar 2024 | 0.2400 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 4,604,400 |
22 mar 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 3,717,100 |
21 mar 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 2,780,000 |
20 mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 737,200 |
19 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 700,700 |
18 mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 651,300 |
15 mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 520,400 |
14 mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 819,100 |
13 mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,398,000 |
12 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 718,100 |
11 mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 696,200 |
08 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 897,400 |
07 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 986,600 |
06 mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 879,700 |
05 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 906,900 |
04 mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,018,800 |
01 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 871,900 |
29 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 832,300 |
28 feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,040,600 |
27 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 947,600 |
26 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 877,500 |
23 feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 798,200 |
22 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 910,700 |
21 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 711,200 |
20 feb 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,092,200 |
16 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 511,500 |
15 feb 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 1,825,000 |
14 feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 464,600 |
13 feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 737,600 |
12 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,060,200 |
09 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 995,800 |
08 feb 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 2,116,100 |
07 feb 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,807,300 |
06 feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,225,600 |
05 feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,026,400 |
02 feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 522,600 |
01 feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 684,600 |
31 ene 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 615,100 |
30 ene 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 465,100 |
29 ene 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 974,800 |
26 ene 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,392,400 |
25 ene 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 867,100 |
24 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 634,700 |
23 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 495,600 |
22 ene 2024 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 1,027,000 |
19 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,295,600 |
18 ene 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 932,800 |
17 ene 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,440,500 |
16 ene 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 1,120,500 |
12 ene 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,252,000 |
11 ene 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 1,376,800 |
10 ene 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 1,697,300 |
09 ene 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,269,500 |
08 ene 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,337,900 |
05 ene 2024 | 0.3300 | 0.3800 | 0.3100 | 0.3200 | 0.3200 | 3,025,800 |
04 ene 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 795,500 |
03 ene 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 813,600 |
02 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 793,500 |
29 dic 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 1,874,200 |
28 dic 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,660,800 |
27 dic 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 2,322,200 |
26 dic 2023 | 0.3300 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 2,719,200 |
22 dic 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 2,545,400 |
21 dic 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 821,500 |
*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. |