Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 435,600 |
07 may 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 313,200 |
06 may 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 273,200 |
03 may 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 310,200 |
02 may 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 429,800 |
01 may 2024 | 0.4200 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 970,800 |
30 abr 2024 | 0.3500 | 0.4400 | 0.3500 | 0.4300 | 0.4300 | 2,369,500 |
29 abr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 148,200 |
26 abr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 120,400 |
25 abr 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 382,100 |
24 abr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 315,200 |
23 abr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 315,900 |
22 abr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 562,100 |
19 abr 2024 | 0.3300 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 1,229,200 |
18 abr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 1,376,900 |
17 abr 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3400 | 0.3400 | 9,883,700 |
16 abr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 9,333,100 |
15 abr 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 648,200 |
12 abr 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 1,178,000 |
11 abr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 224,900 |
10 abr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 334,100 |
09 abr 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 417,200 |
08 abr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 363,100 |
05 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 131,200 |
04 abr 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 656,000 |
03 abr 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 557,700 |
02 abr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 423,100 |
01 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 289,300 |
28 mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 241,300 |
27 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 269,300 |
26 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 216,800 |
25 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 280,500 |
22 mar 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 309,600 |
21 mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 343,700 |
20 mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 441,600 |
19 mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 202,300 |
18 mar 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 637,900 |
15 mar 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 581,100 |
14 mar 2024 | 0.4400 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 492,100 |
13 mar 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 331,200 |
12 mar 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 308,900 |
11 mar 2024 | 0.5000 | 0.5100 | 0.4200 | 0.4500 | 0.4500 | 1,212,700 |
08 mar 2024 | 0.4100 | 0.5200 | 0.4000 | 0.5000 | 0.5000 | 1,958,000 |
07 mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 375,600 |
06 mar 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 533,300 |
05 mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 614,500 |
04 mar 2024 | 0.3800 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 683,300 |
01 mar 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 1,364,700 |
29 feb 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 1,750,200 |
28 feb 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,194,500 |
27 feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 835,400 |
26 feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 896,400 |
23 feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 1,088,500 |
22 feb 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 1,434,200 |
21 feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 296,300 |
20 feb 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 604,200 |
16 feb 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 588,800 |
15 feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 405,400 |
14 feb 2024 | 0.5000 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 1,587,400 |
13 feb 2024 | 0.4300 | 0.5200 | 0.3900 | 0.4200 | 0.4200 | 1,929,900 |
12 feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 278,800 |
09 feb 2024 | 0.3800 | 0.4400 | 0.3600 | 0.4300 | 0.4300 | 581,700 |
08 feb 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 372,300 |
07 feb 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 283,000 |
06 feb 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 225,600 |
05 feb 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 411,700 |
02 feb 2024 | 0.4700 | 0.4800 | 0.3900 | 0.4700 | 0.4700 | 942,000 |
01 feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 717,800 |
31 ene 2024 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 379,300 |
30 ene 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 278,600 |
29 ene 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 380,500 |
26 ene 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 437,500 |
25 ene 2024 | 0.5200 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 439,800 |
24 ene 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 922,700 |
23 ene 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 327,500 |
22 ene 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 416,600 |
19 ene 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 388,700 |
18 ene 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 509,100 |
17 ene 2024 | 0.5200 | 0.5500 | 0.4700 | 0.4900 | 0.4900 | 1,150,700 |
16 ene 2024 | 0.4800 | 0.5100 | 0.4100 | 0.5100 | 0.5100 | 1,206,800 |
12 ene 2024 | 0.4400 | 0.5200 | 0.4300 | 0.4800 | 0.4800 | 1,799,000 |
11 ene 2024 | 0.4000 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 726,700 |
10 ene 2024 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 867,600 |
09 ene 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4200 | 0.4200 | 3,083,300 |
08 ene 2024 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 3,482,600 |
05 ene 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 815,000 |
04 ene 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 651,400 |
03 ene 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 984,400 |
02 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,348,100 |
29 dic 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,828,000 |
28 dic 2023 | 0.2700 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 2,518,300 |
27 dic 2023 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 3,123,300 |
26 dic 2023 | 0.3000 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 2,434,100 |
22 dic 2023 | 0.3200 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 2,741,300 |
21 dic 2023 | 0.3400 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 8,895,800 |
20 dic 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 561,300 |
19 dic 2023 | 0.4900 | 0.6000 | 0.4900 | 0.5500 | 0.5500 | 1,184,900 |
18 dic 2023 | 0.4300 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 718,600 |
15 dic 2023 | 0.4200 | 0.4700 | 0.4000 | 0.4200 | 0.4200 | 757,500 |
14 dic 2023 | 0.4100 | 0.4600 | 0.3900 | 0.4200 | 0.4200 | 1,006,200 |
*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. |