Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.5700 | 0.5730 | 0.5600 | 0.5600 | 0.5600 | 484,151 |
09 may 2024 | 0.5640 | 0.5750 | 0.5640 | 0.5730 | 0.5730 | 1,006,182 |
08 may 2024 | 0.5730 | 0.5730 | 0.5590 | 0.5700 | 0.5700 | 1,927,037 |
07 may 2024 | 0.5640 | 0.5740 | 0.5610 | 0.5690 | 0.5690 | 2,031,663 |
06 may 2024 | 0.5660 | 0.5670 | 0.5600 | 0.5620 | 0.5620 | 516,815 |
03 may 2024 | 0.5690 | 0.5690 | 0.5620 | 0.5630 | 0.5630 | 394,092 |
02 may 2024 | 0.5600 | 0.5660 | 0.5540 | 0.5660 | 0.5660 | 712,451 |
30 abr 2024 | 0.5700 | 0.5700 | 0.5590 | 0.5600 | 0.5600 | 811,494 |
29 abr 2024 | 0.5690 | 0.5710 | 0.5660 | 0.5700 | 0.5700 | 940,585 |
26 abr 2024 | 0.5720 | 0.5720 | 0.5600 | 0.5650 | 0.5650 | 417,630 |
25 abr 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5590 | 0.5590 | 1,496,757 |
24 abr 2024 | 0.5690 | 0.5720 | 0.5660 | 0.5660 | 0.5660 | 418,334 |
23 abr 2024 | 0.5700 | 0.5720 | 0.5660 | 0.5670 | 0.5670 | 514,956 |
22 abr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5630 | 0.5630 | 1,055,061 |
19 abr 2024 | 0.5800 | 0.5800 | 0.5730 | 0.5760 | 0.5760 | 754,101 |
18 abr 2024 | 0.5650 | 0.5840 | 0.5650 | 0.5820 | 0.5820 | 2,569,908 |
17 abr 2024 | 0.5620 | 0.5720 | 0.5620 | 0.5650 | 0.5650 | 2,327,099 |
16 abr 2024 | 0.5680 | 0.5720 | 0.5570 | 0.5720 | 0.5720 | 1,760,726 |
15 abr 2024 | 0.5590 | 0.5760 | 0.5590 | 0.5730 | 0.5730 | 1,467,125 |
12 abr 2024 | 0.5580 | 0.5650 | 0.5530 | 0.5590 | 0.5590 | 1,833,353 |
11 abr 2024 | 0.5520 | 0.5570 | 0.5490 | 0.5560 | 0.5560 | 1,127,548 |
10 abr 2024 | 0.5410 | 0.5520 | 0.5380 | 0.5520 | 0.5520 | 1,585,798 |
09 abr 2024 | 0.5410 | 0.5590 | 0.5350 | 0.5400 | 0.5400 | 4,950,023 |
08 abr 2024 | 0.5370 | 0.5450 | 0.5350 | 0.5430 | 0.5430 | 1,162,219 |
05 abr 2024 | 0.5360 | 0.5390 | 0.5330 | 0.5360 | 0.5360 | 538,464 |
04 abr 2024 | 0.5440 | 0.5440 | 0.5350 | 0.5390 | 0.5390 | 276,166 |
03 abr 2024 | 0.5400 | 0.5420 | 0.5360 | 0.5360 | 0.5360 | 902,007 |
02 abr 2024 | 0.5380 | 0.5430 | 0.5310 | 0.5330 | 0.5330 | 529,301 |
28 mar 2024 | 0.5400 | 0.5440 | 0.5360 | 0.5360 | 0.5360 | 960,942 |
27 mar 2024 | 0.5470 | 0.5480 | 0.5380 | 0.5380 | 0.5380 | 444,126 |
26 mar 2024 | 0.5490 | 0.5500 | 0.5440 | 0.5450 | 0.5450 | 875,937 |
25 mar 2024 | 0.5460 | 0.5520 | 0.5420 | 0.5490 | 0.5490 | 2,111,601 |
22 mar 2024 | 0.5300 | 0.5430 | 0.5300 | 0.5410 | 0.5410 | 1,103,954 |
21 mar 2024 | 0.5290 | 0.5310 | 0.5270 | 0.5310 | 0.5310 | 1,030,168 |
20 mar 2024 | 0.5300 | 0.5310 | 0.5230 | 0.5280 | 0.5280 | 1,178,344 |
19 mar 2024 | 0.5350 | 0.5380 | 0.5270 | 0.5300 | 0.5300 | 699,524 |
18 mar 2024 | 0.5340 | 0.5370 | 0.5300 | 0.5350 | 0.5350 | 1,267,013 |
15 mar 2024 | 0.5300 | 0.5370 | 0.5290 | 0.5310 | 0.5310 | 670,771 |
14 mar 2024 | 0.5330 | 0.5360 | 0.5230 | 0.5270 | 0.5270 | 1,975,184 |
13 mar 2024 | 0.5430 | 0.5430 | 0.5270 | 0.5290 | 0.5290 | 1,239,105 |
12 mar 2024 | 0.5200 | 0.5420 | 0.5200 | 0.5390 | 0.5390 | 3,076,014 |
11 mar 2024 | 0.5160 | 0.5320 | 0.5000 | 0.5180 | 0.5180 | 1,911,680 |
08 mar 2024 | 0.5150 | 0.5240 | 0.5130 | 0.5160 | 0.5160 | 1,011,702 |
07 mar 2024 | 0.5110 | 0.5220 | 0.5100 | 0.5170 | 0.5170 | 806,390 |
06 mar 2024 | 0.5150 | 0.5240 | 0.5140 | 0.5150 | 0.5150 | 656,781 |
05 mar 2024 | 0.5260 | 0.5330 | 0.5150 | 0.5180 | 0.5180 | 2,061,078 |
04 mar 2024 | 0.5480 | 0.5480 | 0.5350 | 0.5360 | 0.5360 | 2,336,937 |
01 mar 2024 | 0.5440 | 0.5570 | 0.5360 | 0.5430 | 0.5430 | 3,488,909 |
29 feb 2024 | 0.5350 | 0.5480 | 0.5240 | 0.5430 | 0.5430 | 3,172,963 |
28 feb 2024 | 0.5220 | 0.5360 | 0.5210 | 0.5350 | 0.5350 | 3,966,341 |
27 feb 2024 | 0.5190 | 0.5280 | 0.5150 | 0.5250 | 0.5250 | 3,960,909 |
26 feb 2024 | 0.5000 | 0.5330 | 0.4975 | 0.5190 | 0.5190 | 16,236,367 |
23 feb 2024 | 0.4745 | 0.4780 | 0.4665 | 0.4775 | 0.4775 | 2,257,100 |
22 feb 2024 | 0.4550 | 0.4735 | 0.4495 | 0.4700 | 0.4700 | 4,773,595 |
21 feb 2024 | 0.4470 | 0.4575 | 0.4470 | 0.4495 | 0.4495 | 2,471,124 |
20 feb 2024 | 0.4490 | 0.4545 | 0.4465 | 0.4475 | 0.4475 | 990,816 |
19 feb 2024 | 0.4465 | 0.4530 | 0.4465 | 0.4500 | 0.4500 | 585,756 |
16 feb 2024 | 0.4415 | 0.4500 | 0.4400 | 0.4490 | 0.4490 | 662,805 |
15 feb 2024 | 0.4470 | 0.4525 | 0.4240 | 0.4425 | 0.4425 | 1,160,882 |
14 feb 2024 | 0.4410 | 0.4520 | 0.4410 | 0.4495 | 0.4495 | 1,919,735 |
13 feb 2024 | 0.4295 | 0.4500 | 0.4285 | 0.4485 | 0.4485 | 2,857,845 |
12 feb 2024 | 0.4225 | 0.4295 | 0.4220 | 0.4295 | 0.4295 | 1,229,825 |
09 feb 2024 | 0.4260 | 0.4265 | 0.4220 | 0.4260 | 0.4260 | 1,138,074 |
08 feb 2024 | 0.4210 | 0.4290 | 0.4200 | 0.4200 | 0.4200 | 1,541,941 |
07 feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | 928,686 |
06 feb 2024 | 0.4230 | 0.4230 | 0.4220 | 0.4220 | 0.4220 | 327,087 |
05 feb 2024 | 0.4295 | 0.4295 | 0.4220 | 0.4220 | 0.4220 | 819,890 |
02 feb 2024 | 0.4285 | 0.4295 | 0.4240 | 0.4255 | 0.4255 | 391,783 |
01 feb 2024 | 0.4210 | 0.4270 | 0.4210 | 0.4260 | 0.4260 | 154,031 |
31 ene 2024 | 0.4245 | 0.4270 | 0.4215 | 0.4250 | 0.4250 | 484,769 |
30 ene 2024 | 0.4220 | 0.4290 | 0.4220 | 0.4275 | 0.4275 | 720,544 |
29 ene 2024 | 0.4220 | 0.4245 | 0.4060 | 0.4220 | 0.4220 | 1,163,191 |
26 ene 2024 | 0.4200 | 0.4240 | 0.4185 | 0.4225 | 0.4225 | 235,378 |
25 ene 2024 | 0.4255 | 0.4260 | 0.4210 | 0.4210 | 0.4210 | 315,347 |
24 ene 2024 | 0.4210 | 0.4275 | 0.4210 | 0.4240 | 0.4240 | 153,873 |
23 ene 2024 | 0.4225 | 0.4300 | 0.4210 | 0.4280 | 0.4280 | 441,058 |
22 ene 2024 | 0.4200 | 0.4250 | 0.4190 | 0.4250 | 0.4250 | 173,616 |
19 ene 2024 | 0.4205 | 0.4225 | 0.4185 | 0.4225 | 0.4225 | 137,395 |
18 ene 2024 | 0.4200 | 0.4265 | 0.4190 | 0.4245 | 0.4245 | 845,172 |
17 ene 2024 | 0.4160 | 0.4225 | 0.4160 | 0.4200 | 0.4200 | 591,599 |
16 ene 2024 | 0.4290 | 0.4290 | 0.4160 | 0.4235 | 0.4235 | 1,089,404 |
15 ene 2024 | 0.4225 | 0.4225 | 0.4080 | 0.4170 | 0.4170 | 779,262 |
12 ene 2024 | 0.4285 | 0.4300 | 0.4210 | 0.4245 | 0.4245 | 869,193 |
11 ene 2024 | 0.4250 | 0.4295 | 0.4230 | 0.4255 | 0.4255 | 257,431 |
10 ene 2024 | 0.4220 | 0.4255 | 0.4175 | 0.4195 | 0.4195 | 198,307 |
09 ene 2024 | 0.4290 | 0.4290 | 0.4170 | 0.4245 | 0.4245 | 430,795 |
08 ene 2024 | 0.4220 | 0.4295 | 0.4205 | 0.4280 | 0.4280 | 203,334 |
05 ene 2024 | 0.4155 | 0.4270 | 0.4155 | 0.4220 | 0.4220 | 160,562 |
04 ene 2024 | 0.4205 | 0.4270 | 0.4175 | 0.4260 | 0.4260 | 363,533 |
03 ene 2024 | 0.4370 | 0.4370 | 0.4190 | 0.4220 | 0.4220 | 686,867 |
02 ene 2024 | 0.4300 | 0.4375 | 0.4245 | 0.4345 | 0.4345 | 1,115,201 |
29 dic 2023 | 0.4325 | 0.4370 | 0.4285 | 0.4305 | 0.4305 | 490,192 |
28 dic 2023 | 0.4235 | 0.4320 | 0.4235 | 0.4285 | 0.4285 | 351,078 |
27 dic 2023 | 0.4240 | 0.4280 | 0.4230 | 0.4250 | 0.4250 | 319,687 |
22 dic 2023 | 0.4275 | 0.4295 | 0.4235 | 0.4265 | 0.4265 | 303,543 |
21 dic 2023 | 0.4205 | 0.4310 | 0.4190 | 0.4280 | 0.4280 | 382,690 |
20 dic 2023 | 0.4300 | 0.4300 | 0.4225 | 0.4250 | 0.4250 | 249,590 |
19 dic 2023 | 0.4200 | 0.4295 | 0.4200 | 0.4295 | 0.4295 | 232,690 |
18 dic 2023 | 0.4250 | 0.4295 | 0.4190 | 0.4200 | 0.4200 | 536,290 |
15 dic 2023 | 0.4345 | 0.4370 | 0.4250 | 0.4300 | 0.4300 | 1,434,729 |
*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. |