Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 628,900 |
04 jul 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 528,800 |
03 jul 2024 | 0.2250 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 1,064,500 |
02 jul 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 628,500 |
28 jun 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 353,000 |
27 jun 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 1,797,300 |
26 jun 2024 | 0.2150 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 1,444,600 |
25 jun 2024 | 0.2600 | 0.2800 | 0.1900 | 0.2100 | 0.2100 | 6,365,900 |
24 jun 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 1,085,100 |
21 jun 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 171,900 |
20 jun 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 182,100 |
19 jun 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 197,500 |
18 jun 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 258,500 |
17 jun 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 174,500 |
14 jun 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 285,000 |
13 jun 2024 | 0.3050 | 0.3100 | 0.2750 | 0.2800 | 0.2800 | 1,636,300 |
12 jun 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 168,600 |
11 jun 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 85,000 |
10 jun 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 70,800 |
07 jun 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 157,800 |
06 jun 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 99,500 |
05 jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 213,700 |
04 jun 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 41,900 |
03 jun 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 296,400 |
31 may 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 109,200 |
30 may 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 48,500 |
29 may 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 40,000 |
28 may 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 170,200 |
27 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 72,800 |
24 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 52,500 |
23 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 64,700 |
22 may 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 32,300 |
21 may 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 115,000 |
17 may 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 84,600 |
16 may 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 113,200 |
15 may 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 83,500 |
14 may 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 245,700 |
13 may 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 79,900 |
10 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 29,200 |
09 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
08 may 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 58,300 |
07 may 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 240,000 |
06 may 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 275,000 |
03 may 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 59,100 |
02 may 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 196,300 |
01 may 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 127,100 |
30 abr 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 231,100 |
29 abr 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 69,700 |
26 abr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 156,000 |
25 abr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 186,400 |
24 abr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 572,500 |
23 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 604,900 |
22 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 394,400 |
19 abr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 118,000 |
18 abr 2024 | 0.3400 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 885,800 |
17 abr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 197,200 |
16 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 145,000 |
15 abr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 227,200 |
12 abr 2024 | 0.3000 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 762,400 |
11 abr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 19,000 |
10 abr 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 272,100 |
09 abr 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 211,000 |
08 abr 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 281,800 |
05 abr 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 178,400 |
04 abr 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 155,000 |
03 abr 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 726,700 |
02 abr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 86,200 |
01 abr 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 93,500 |
28 mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 65,000 |
27 mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
26 mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
25 mar 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 42,100 |
22 mar 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 36,400 |
21 mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 119,900 |
20 mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 44,500 |
19 mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 26,300 |
18 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 23,500 |
15 mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 16,000 |
14 mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 185,200 |
13 mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 96,100 |
12 mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 105,800 |
11 mar 2024 | 0.3300 | 0.3750 | 0.3300 | 0.3550 | 0.3550 | 256,500 |
08 mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 62,600 |
07 mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 50,900 |
06 mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 82,500 |
05 mar 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 118,900 |
04 mar 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 137,500 |
01 mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 111,700 |
29 feb 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 78,300 |
28 feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 127,500 |
27 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 88,100 |
26 feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 85,000 |
23 feb 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 109,000 |
22 feb 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 180,900 |
21 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 140,000 |
20 feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 181,000 |
16 feb 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 146,700 |
15 feb 2024 | 0.3150 | 0.3150 | 0.3030 | 0.3050 | 0.3050 | 121,500 |
14 feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 113,700 |
13 feb 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 289,900 |
*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. |