Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 153,488 |
08 may 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 51,600 |
07 may 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 111,500 |
06 may 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 113,800 |
03 may 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 74,700 |
02 may 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 202,700 |
01 may 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 1,231,000 |
30 abr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 312,500 |
29 abr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 82,600 |
26 abr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 29,200 |
25 abr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 68,100 |
24 abr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 73,400 |
23 abr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 80,900 |
22 abr 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 66,900 |
19 abr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 97,200 |
18 abr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 62,000 |
17 abr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 31,800 |
16 abr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 105,200 |
15 abr 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 117,300 |
12 abr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 54,600 |
11 abr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 87,800 |
10 abr 2024 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 98,700 |
09 abr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 84,700 |
08 abr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 163,900 |
05 abr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 66,500 |
04 abr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 98,500 |
03 abr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 39,400 |
02 abr 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 124,100 |
01 abr 2024 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 168,800 |
28 mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 293,700 |
27 mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 142,900 |
26 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 251,800 |
25 mar 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 110,800 |
22 mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 242,600 |
21 mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 135,600 |
20 mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 89,800 |
19 mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 231,900 |
18 mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 119,800 |
15 mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 151,300 |
14 mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 295,100 |
13 mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 810,100 |
12 mar 2024 | 0.4500 | 0.4600 | 0.3700 | 0.3800 | 0.3800 | 4,614,300 |
11 mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 113,500 |
08 mar 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 198,700 |
07 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 343,000 |
06 mar 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 506,700 |
05 mar 2024 | 0.4500 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 448,800 |
04 mar 2024 | 0.5800 | 0.5900 | 0.4200 | 0.4600 | 0.4600 | 3,593,800 |
01 mar 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 650,400 |
29 feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 365,800 |
28 feb 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 423,000 |
27 feb 2024 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 832,700 |
26 feb 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 270,800 |
23 feb 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 136,100 |
22 feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 148,800 |
21 feb 2024 | 0.4800 | 0.4800 | 0.4100 | 0.4200 | 0.4200 | 212,600 |
20 feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 179,200 |
16 feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 240,200 |
15 feb 2024 | 0.4700 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 308,500 |
14 feb 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 122,100 |
13 feb 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 220,900 |
12 feb 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 322,100 |
09 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 149,600 |
08 feb 2024 | 0.4100 | 0.4500 | 0.3800 | 0.4000 | 0.4000 | 1,078,500 |
07 feb 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 111,000 |
06 feb 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 109,400 |
05 feb 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 115,000 |
02 feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 85,800 |
01 feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 404,700 |
31 ene 2024 | 0.4800 | 0.5500 | 0.4400 | 0.4500 | 0.4500 | 933,700 |
30 ene 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 179,600 |
29 ene 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 101,700 |
26 ene 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 54,000 |
25 ene 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 129,700 |
24 ene 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 132,900 |
23 ene 2024 | 0.4400 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 87,100 |
22 ene 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 159,700 |
19 ene 2024 | 0.5700 | 0.5700 | 0.3800 | 0.4400 | 0.4400 | 1,589,200 |
18 ene 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 87,400 |
17 ene 2024 | 0.6000 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 162,900 |
16 ene 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 162,300 |
12 ene 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 64,000 |
11 ene 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 50,000 |
10 ene 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 62,100 |
09 ene 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 125,000 |
08 ene 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 102,300 |
05 ene 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 81,600 |
04 ene 2024 | 0.6600 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 128,500 |
03 ene 2024 | 0.6400 | 0.7200 | 0.6300 | 0.6800 | 0.6800 | 346,800 |
02 ene 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 78,500 |
29 dic 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 172,900 |
28 dic 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 228,800 |
27 dic 2023 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 244,000 |
26 dic 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 105,800 |
22 dic 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 156,800 |
21 dic 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 118,500 |
20 dic 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 82,400 |
19 dic 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 111,700 |
18 dic 2023 | 0.6200 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 533,300 |
15 dic 2023 | 0.5400 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 167,300 |
*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. |