Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.2200 | 0.2289 | 0.2103 | 0.2211 | 0.2211 | 84,085 |
02 may 2024 | 0.2140 | 0.2290 | 0.2100 | 0.2160 | 0.2160 | 112,100 |
01 may 2024 | 0.2190 | 0.2200 | 0.2030 | 0.2180 | 0.2180 | 73,700 |
30 abr 2024 | 0.2200 | 0.2200 | 0.2040 | 0.2110 | 0.2110 | 48,200 |
29 abr 2024 | 0.2140 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 67,100 |
26 abr 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 109,100 |
25 abr 2024 | 0.2150 | 0.2150 | 0.1950 | 0.2040 | 0.2040 | 105,000 |
24 abr 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2140 | 0.2140 | 78,300 |
23 abr 2024 | 0.1980 | 0.2150 | 0.1920 | 0.2100 | 0.2100 | 147,800 |
22 abr 2024 | 0.2050 | 0.2100 | 0.1910 | 0.1990 | 0.1990 | 87,400 |
19 abr 2024 | 0.2180 | 0.2180 | 0.1910 | 0.2020 | 0.2020 | 87,200 |
18 abr 2024 | 0.2090 | 0.2100 | 0.1910 | 0.2040 | 0.2040 | 134,000 |
17 abr 2024 | 0.2050 | 0.2080 | 0.1900 | 0.2040 | 0.2040 | 209,500 |
16 abr 2024 | 0.2380 | 0.2420 | 0.2080 | 0.2090 | 0.2090 | 364,800 |
15 abr 2024 | 0.2610 | 0.2610 | 0.2320 | 0.2440 | 0.2440 | 117,900 |
12 abr 2024 | 0.2360 | 0.2500 | 0.2320 | 0.2430 | 0.2430 | 202,100 |
11 abr 2024 | 0.2390 | 0.2500 | 0.2320 | 0.2400 | 0.2400 | 150,900 |
10 abr 2024 | 0.2380 | 0.2390 | 0.2210 | 0.2320 | 0.2320 | 146,000 |
09 abr 2024 | 0.2300 | 0.2470 | 0.2240 | 0.2290 | 0.2290 | 281,600 |
08 abr 2024 | 0.2750 | 0.2800 | 0.2200 | 0.2240 | 0.2240 | 796,200 |
05 abr 2024 | 0.3180 | 0.3180 | 0.2500 | 0.2590 | 0.2590 | 259,300 |
04 abr 2024 | 0.2960 | 0.3000 | 0.2810 | 0.2820 | 0.2820 | 66,600 |
03 abr 2024 | 0.3000 | 0.3140 | 0.2810 | 0.2920 | 0.2920 | 225,000 |
02 abr 2024 | 0.3600 | 0.3800 | 0.3000 | 0.3080 | 0.3080 | 291,400 |
01 abr 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3600 | 0.3600 | 113,900 |
28 mar 2024 | 0.3680 | 0.3900 | 0.3570 | 0.3620 | 0.3620 | 182,000 |
27 mar 2024 | 0.3750 | 0.3750 | 0.3390 | 0.3700 | 0.3700 | 130,900 |
26 mar 2024 | 0.3770 | 0.3780 | 0.3540 | 0.3750 | 0.3750 | 27,100 |
25 mar 2024 | 0.3610 | 0.3780 | 0.3500 | 0.3780 | 0.3780 | 116,800 |
22 mar 2024 | 0.3540 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 78,200 |
21 mar 2024 | 0.3700 | 0.3880 | 0.3510 | 0.3510 | 0.3510 | 67,200 |
20 mar 2024 | 0.3550 | 0.4400 | 0.3500 | 0.3620 | 0.3620 | 228,200 |
19 mar 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3460 | 0.3460 | 146,200 |
18 mar 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3660 | 0.3660 | 41,300 |
15 mar 2024 | 0.4110 | 0.4110 | 0.3500 | 0.3560 | 0.3560 | 105,600 |
14 mar 2024 | 0.3870 | 0.4100 | 0.3210 | 0.3990 | 0.3990 | 210,700 |
13 mar 2024 | 0.4300 | 0.4400 | 0.3810 | 0.3860 | 0.3860 | 183,400 |
12 mar 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4330 | 0.4330 | 151,600 |
11 mar 2024 | 0.4520 | 0.4780 | 0.4300 | 0.4360 | 0.4360 | 371,500 |
08 mar 2024 | 0.4360 | 0.4500 | 0.4010 | 0.4300 | 0.4300 | 176,800 |
07 mar 2024 | 0.4700 | 0.4700 | 0.3910 | 0.4390 | 0.4390 | 363,300 |
06 mar 2024 | 0.4000 | 0.4670 | 0.3810 | 0.4490 | 0.4490 | 1,061,200 |
05 mar 2024 | 0.3880 | 0.4100 | 0.3510 | 0.3880 | 0.3880 | 552,400 |
04 mar 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3700 | 0.3700 | 778,900 |
01 mar 2024 | 0.2900 | 0.3400 | 0.2700 | 0.3100 | 0.3100 | 1,241,100 |
29 feb 2024 | 0.2780 | 0.2860 | 0.2700 | 0.2780 | 0.2780 | 179,300 |
28 feb 2024 | 0.2720 | 0.2800 | 0.2530 | 0.2610 | 0.2610 | 171,400 |
27 feb 2024 | 0.2530 | 0.2690 | 0.2500 | 0.2580 | 0.2580 | 139,800 |
26 feb 2024 | 0.2630 | 0.2690 | 0.2500 | 0.2510 | 0.2510 | 135,500 |
23 feb 2024 | 0.2860 | 0.2860 | 0.2480 | 0.2680 | 0.2680 | 306,100 |
22 feb 2024 | 0.3010 | 0.3010 | 0.2650 | 0.2750 | 0.2750 | 162,900 |
21 feb 2024 | 0.2990 | 0.2990 | 0.2740 | 0.2860 | 0.2860 | 144,500 |
20 feb 2024 | 0.2720 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 211,900 |
16 feb 2024 | 0.2800 | 0.2890 | 0.2700 | 0.2850 | 0.2850 | 196,900 |
15 feb 2024 | 0.2870 | 0.2880 | 0.2720 | 0.2830 | 0.2830 | 225,600 |
14 feb 2024 | 0.2770 | 0.2940 | 0.2740 | 0.2750 | 0.2750 | 143,300 |
13 feb 2024 | 0.2850 | 0.3050 | 0.2720 | 0.2830 | 0.2830 | 354,600 |
12 feb 2024 | 0.2900 | 0.3170 | 0.2790 | 0.3000 | 0.3000 | 686,200 |
09 feb 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2780 | 0.2780 | 247,200 |
08 feb 2024 | 0.2450 | 0.2630 | 0.2450 | 0.2530 | 0.2530 | 234,900 |
07 feb 2024 | 0.3010 | 0.3160 | 0.2370 | 0.2440 | 0.2440 | 1,096,300 |
06 feb 2024 | 0.2700 | 0.3250 | 0.2600 | 0.2710 | 0.2710 | 3,704,300 |
05 feb 2024 | 0.2600 | 0.2740 | 0.2500 | 0.2620 | 0.2620 | 389,100 |
02 feb 2024 | 0.2460 | 0.2630 | 0.2350 | 0.2500 | 0.2500 | 566,000 |
01 feb 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2530 | 0.2530 | 310,700 |
31 ene 2024 | 0.2390 | 0.2580 | 0.2290 | 0.2480 | 0.2480 | 932,400 |
30 ene 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 0.2400 | 3,713,400 |
29 ene 2024 | 0.4180 | 0.4180 | 0.3010 | 0.3320 | 0.3320 | 1,259,500 |
26 ene 2024 | 0.4700 | 0.4700 | 0.3710 | 0.4200 | 0.4200 | 899,400 |
25 ene 2024 | 0.5500 | 0.5620 | 0.4650 | 0.4700 | 0.4700 | 343,200 |
24 ene 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5620 | 0.5620 | 126,500 |
23 ene 2024 | 0.6160 | 0.6160 | 0.5510 | 0.5620 | 0.5620 | 155,100 |
22 ene 2024 | 0.6500 | 0.6900 | 0.5700 | 0.6350 | 0.6350 | 440,700 |
19 ene 2024 | 0.7580 | 0.8140 | 0.6830 | 0.7800 | 0.7800 | 255,600 |
18 ene 2024 | 0.7100 | 0.7100 | 0.6320 | 0.6940 | 0.6940 | 241,000 |
17 ene 2024 | 0.7620 | 0.8200 | 0.7000 | 0.7070 | 0.7070 | 188,200 |
16 ene 2024 | 0.9200 | 0.9350 | 0.7070 | 0.7200 | 0.7200 | 370,400 |
12 ene 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9350 | 0.9350 | 132,000 |
11 ene 2024 | 1.0600 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 95,600 |
10 ene 2024 | 1.1300 | 1.1450 | 1.0600 | 1.0700 | 1.0700 | 30,100 |
09 ene 2024 | 1.1750 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,300 |
08 ene 2024 | 1.1900 | 1.2200 | 1.0900 | 1.2200 | 1.2200 | 20,500 |
05 ene 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 9,300 |
04 ene 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 23,000 |
03 ene 2024 | 1.1900 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 28,600 |
02 ene 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 54,500 |
29 dic 2023 | 1.2400 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 33,500 |
28 dic 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 22,700 |
27 dic 2023 | 1.2600 | 1.3600 | 1.2000 | 1.2800 | 1.2800 | 106,500 |
26 dic 2023 | 1.1500 | 1.4000 | 1.1500 | 1.2800 | 1.2800 | 147,700 |
22 dic 2023 | 1.2000 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 85,700 |
21 dic 2023 | 1.0600 | 1.3000 | 0.9930 | 1.1700 | 1.1700 | 381,600 |
20 dic 2023 | 1.2500 | 1.3500 | 0.9900 | 0.9900 | 0.9900 | 397,600 |
19 dic 2023 | 1.4000 | 1.4200 | 1.1000 | 1.2900 | 1.2900 | 313,400 |
18 dic 2023 | 1.7600 | 1.7920 | 1.1500 | 1.3300 | 1.3300 | 571,700 |
15 dic 2023 | 1.8600 | 2.0100 | 1.7300 | 1.7300 | 1.7300 | 137,500 |
14 dic 2023 | 1.8200 | 1.8850 | 1.7400 | 1.7600 | 1.7600 | 57,200 |
13 dic 2023 | 1.8200 | 1.8990 | 1.6500 | 1.7300 | 1.7300 | 123,000 |
12 dic 2023 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 52,600 |
11 dic 2023 | 2.0000 | 2.0350 | 1.8200 | 1.9000 | 1.9000 | 60,000 |
*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. |