Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.2320 | 0.2510 | 0.2220 | 0.2360 | 0.2360 | 357,400 |
09 may 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2320 | 0.2320 | 274,000 |
08 may 2024 | 0.2290 | 0.2390 | 0.2150 | 0.2390 | 0.2390 | 219,000 |
07 may 2024 | 0.2180 | 0.2390 | 0.2120 | 0.2270 | 0.2270 | 403,600 |
06 may 2024 | 0.1910 | 0.2600 | 0.1810 | 0.2100 | 0.2100 | 1,400,900 |
03 may 2024 | 0.1970 | 0.2110 | 0.1840 | 0.1970 | 0.1970 | 503,900 |
02 may 2024 | 0.1970 | 0.2080 | 0.1900 | 0.2010 | 0.2010 | 484,500 |
01 may 2024 | 0.2050 | 0.2100 | 0.1750 | 0.1930 | 0.1930 | 1,029,800 |
30 abr 2024 | 0.2050 | 0.2110 | 0.1800 | 0.1950 | 0.1950 | 1,760,200 |
29 abr 2024 | 0.1670 | 0.3200 | 0.1600 | 0.2080 | 0.2080 | 17,497,400 |
26 abr 2024 | 0.1620 | 0.1680 | 0.1540 | 0.1610 | 0.1610 | 886,500 |
25 abr 2024 | 0.1570 | 0.1640 | 0.1540 | 0.1600 | 0.1600 | 549,000 |
24 abr 2024 | 0.1570 | 0.1650 | 0.1510 | 0.1580 | 0.1580 | 981,400 |
23 abr 2024 | 0.1590 | 0.1800 | 0.1440 | 0.1670 | 0.1670 | 2,056,000 |
22 abr 2024 | 0.1680 | 0.1700 | 0.1550 | 0.1560 | 0.1560 | 735,800 |
19 abr 2024 | 0.1680 | 0.1790 | 0.1550 | 0.1620 | 0.1620 | 1,154,100 |
18 abr 2024 | 0.1990 | 0.1990 | 0.1550 | 0.1600 | 0.1600 | 1,531,500 |
17 abr 2024 | 0.2100 | 0.2130 | 0.1900 | 0.1950 | 0.1950 | 2,455,200 |
16 abr 2024 | 0.2660 | 0.3200 | 0.1950 | 0.2070 | 0.2070 | 6,562,200 |
15 abr 2024 | 0.7400 | 0.7400 | 0.4610 | 0.6000 | 0.6000 | 1,057,200 |
12 abr 2024 | 0.6890 | 0.7340 | 0.5800 | 0.6950 | 0.6950 | 774,800 |
11 abr 2024 | 0.5840 | 0.7090 | 0.5500 | 0.6400 | 0.6400 | 867,500 |
10 abr 2024 | 0.6700 | 0.8090 | 0.5500 | 0.5870 | 0.5870 | 3,046,400 |
09 abr 2024 | 0.3950 | 0.8300 | 0.3800 | 0.6170 | 0.6170 | 4,756,500 |
08 abr 2024 | 0.4200 | 0.4410 | 0.3800 | 0.3800 | 0.3800 | 289,100 |
05 abr 2024 | 0.4110 | 0.4310 | 0.3950 | 0.3960 | 0.3960 | 219,400 |
04 abr 2024 | 0.5470 | 0.5470 | 0.4010 | 0.4240 | 0.4240 | 352,300 |
03 abr 2024 | 0.6300 | 0.6300 | 0.4900 | 0.4900 | 0.4900 | 158,400 |
02 abr 2024 | 0.5300 | 0.5600 | 0.4570 | 0.4990 | 0.4990 | 91,500 |
01 abr 2024 | 0.5800 | 0.5800 | 0.5310 | 0.5530 | 0.5530 | 54,100 |
28 mar 2024 | 0.6100 | 0.6180 | 0.5600 | 0.5650 | 0.5650 | 62,000 |
27 mar 2024 | 0.6080 | 0.6080 | 0.5570 | 0.5680 | 0.5680 | 21,300 |
26 mar 2024 | 0.5760 | 0.6220 | 0.5580 | 0.5700 | 0.5700 | 63,000 |
25 mar 2024 | 0.5920 | 0.6150 | 0.5780 | 0.5860 | 0.5860 | 25,900 |
22 mar 2024 | 0.6100 | 0.6290 | 0.5600 | 0.5800 | 0.5800 | 78,000 |
21 mar 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6010 | 0.6010 | 50,000 |
20 mar 2024 | 0.6340 | 0.6970 | 0.6000 | 0.6530 | 0.6530 | 115,900 |
19 mar 2024 | 0.6360 | 0.6550 | 0.6000 | 0.6140 | 0.6140 | 22,700 |
18 mar 2024 | 0.6150 | 0.6290 | 0.6000 | 0.6000 | 0.6000 | 38,800 |
15 mar 2024 | 0.5940 | 0.6500 | 0.5910 | 0.6370 | 0.6370 | 31,100 |
14 mar 2024 | 0.6300 | 0.6680 | 0.5760 | 0.6090 | 0.6090 | 70,100 |
13 mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 43,400 |
12 mar 2024 | 0.6260 | 0.6810 | 0.6100 | 0.6730 | 0.6730 | 51,500 |
11 mar 2024 | 0.6400 | 0.6500 | 0.5820 | 0.6130 | 0.6130 | 221,800 |
08 mar 2024 | 0.6900 | 0.7200 | 0.6190 | 0.6310 | 0.6310 | 166,500 |
07 mar 2024 | 0.6780 | 0.7310 | 0.6520 | 0.6940 | 0.6940 | 134,800 |
06 mar 2024 | 0.7520 | 0.7520 | 0.6000 | 0.6780 | 0.6780 | 135,000 |
05 mar 2024 | 0.6400 | 0.8000 | 0.6130 | 0.7780 | 0.7780 | 205,600 |
04 mar 2024 | 0.6250 | 0.6300 | 0.5630 | 0.6170 | 0.6170 | 199,400 |
01 mar 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6270 | 0.6270 | 149,200 |
29 feb 2024 | 0.8450 | 0.8570 | 0.5970 | 0.5970 | 0.5970 | 239,700 |
28 feb 2024 | 0.8270 | 0.8860 | 0.8200 | 0.8390 | 0.8390 | 140,700 |
27 feb 2024 | 1.1500 | 1.1500 | 0.8460 | 0.8500 | 0.8500 | 344,500 |
26 feb 2024 | 1.0500 | 1.6800 | 1.0500 | 1.2100 | 1.2100 | 1,877,600 |
23 feb 2024 | 1.0500 | 1.3000 | 0.9600 | 1.0300 | 1.0300 | 1,110,000 |
22 feb 2024 | 0.6450 | 1.4400 | 0.6200 | 0.9910 | 0.9910 | 6,734,800 |
21 feb 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 37,400 |
20 feb 2024 | 0.5830 | 0.5970 | 0.5000 | 0.5680 | 0.5680 | 175,900 |
16 feb 2024 | 0.5120 | 0.5970 | 0.4950 | 0.5470 | 0.5470 | 88,700 |
15 feb 2024 | 0.5200 | 0.6100 | 0.4820 | 0.5000 | 0.5000 | 88,500 |
14 feb 2024 | 0.6100 | 0.6410 | 0.5330 | 0.5350 | 0.5350 | 103,300 |
13 feb 2024 | 0.5800 | 0.8400 | 0.5510 | 0.5890 | 0.5890 | 182,900 |
12 feb 2024 | 0.6130 | 0.6330 | 0.5200 | 0.5780 | 0.5780 | 146,300 |
09 feb 2024 | 0.6210 | 0.6210 | 0.5330 | 0.5840 | 0.5840 | 91,000 |
08 feb 2024 | 0.6200 | 0.6500 | 0.5840 | 0.5920 | 0.5920 | 52,600 |
07 feb 2024 | 0.7800 | 0.7800 | 0.6000 | 0.6310 | 0.6310 | 205,000 |
06 feb 2024 | 0.7440 | 0.8230 | 0.7200 | 0.7770 | 0.7770 | 52,600 |
05 feb 2024 | 0.7750 | 0.7750 | 0.7200 | 0.7500 | 0.7500 | 35,200 |
02 feb 2024 | 0.8000 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 38,000 |
01 feb 2024 | 0.8000 | 0.8000 | 0.7230 | 0.8000 | 0.8000 | 44,600 |
31 ene 2024 | 0.8500 | 0.8580 | 0.8000 | 0.8000 | 0.8000 | 20,900 |
30 ene 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8650 | 0.8650 | 64,400 |
29 ene 2024 | 1.0000 | 1.0000 | 0.8620 | 0.9000 | 0.9000 | 60,500 |
26 ene 2024 | 0.9600 | 0.9770 | 0.9400 | 0.9700 | 0.9700 | 18,700 |
25 ene 2024 | 0.9910 | 1.0000 | 0.9200 | 0.9770 | 0.9770 | 6,000 |
24 ene 2024 | 1.0300 | 1.0300 | 0.9000 | 0.9720 | 0.9720 | 11,100 |
23 ene 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 29,700 |
22 ene 2024 | 1.0900 | 1.0900 | 0.8450 | 0.9760 | 0.9760 | 132,800 |
19 ene 2024 | 1.2500 | 1.2600 | 1.1100 | 1.1200 | 1.1200 | 47,800 |
18 ene 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 20,400 |
17 ene 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 41,400 |
16 ene 2024 | 1.3100 | 1.5400 | 1.2500 | 1.2600 | 1.2600 | 36,500 |
12 ene 2024 | 1.3790 | 1.3790 | 1.2700 | 1.2900 | 1.2900 | 23,900 |
11 ene 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 84,600 |
10 ene 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 42,100 |
09 ene 2024 | 1.6000 | 1.6100 | 1.3500 | 1.3800 | 1.3800 | 177,600 |
08 ene 2024 | 1.4750 | 1.5600 | 1.3800 | 1.5600 | 1.5600 | 103,400 |
05 ene 2024 | 1.4000 | 1.4900 | 1.3600 | 1.4600 | 1.4600 | 55,700 |
04 ene 2024 | 1.3800 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 56,400 |
03 ene 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3800 | 1.3800 | 70,900 |
02 ene 2024 | 1.5100 | 1.5300 | 1.4280 | 1.4400 | 1.4400 | 44,500 |
29 dic 2023 | 1.4500 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 333,000 |
28 dic 2023 | 1.5400 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 100,400 |
27 dic 2023 | 1.5800 | 1.5880 | 1.3700 | 1.4500 | 1.4500 | 160,500 |
26 dic 2023 | 1.6900 | 1.6900 | 1.5650 | 1.5800 | 1.5800 | 25,400 |
22 dic 2023 | 1.7700 | 1.8100 | 1.5900 | 1.6700 | 1.6700 | 61,100 |
21 dic 2023 | 1.8200 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 71,200 |
20 dic 2023 | 1.8100 | 1.8350 | 1.7100 | 1.8000 | 1.8000 | 48,400 |
19 dic 2023 | 1.9700 | 1.9700 | 1.6850 | 1.8000 | 1.8000 | 84,300 |
18 dic 2023 | 2.0200 | 2.0400 | 1.7600 | 1.8000 | 1.8000 | 89,600 |
*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. |