Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.4290 | 0.4370 | 0.3900 | 0.3900 | 0.3900 | 966,600 |
07 may 2024 | 0.4410 | 0.5540 | 0.4350 | 0.4500 | 0.4500 | 444,000 |
06 may 2024 | 0.4430 | 0.4590 | 0.4300 | 0.4500 | 0.4500 | 78,000 |
03 may 2024 | 0.4560 | 0.4560 | 0.4300 | 0.4430 | 0.4430 | 7,400 |
02 may 2024 | 0.4300 | 0.4420 | 0.4250 | 0.4340 | 0.4340 | 13,900 |
01 may 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 3,600 |
30 abr 2024 | 0.4780 | 0.4780 | 0.4080 | 0.4200 | 0.4200 | 89,400 |
29 abr 2024 | 0.4910 | 0.4910 | 0.4550 | 0.4600 | 0.4600 | 75,000 |
26 abr 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4890 | 0.4890 | 6,900 |
25 abr 2024 | 0.4500 | 0.4800 | 0.4410 | 0.4800 | 0.4800 | 7,100 |
24 abr 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4610 | 0.4610 | 19,900 |
23 abr 2024 | 0.4900 | 0.5290 | 0.4700 | 0.4800 | 0.4800 | 72,000 |
22 abr 2024 | 0.4630 | 0.5500 | 0.4560 | 0.4700 | 0.4700 | 434,400 |
19 abr 2024 | 0.4800 | 0.4820 | 0.4310 | 0.4560 | 0.4560 | 79,400 |
18 abr 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4610 | 0.4610 | 23,400 |
17 abr 2024 | 0.4820 | 0.4820 | 0.4610 | 0.4800 | 0.4800 | 17,500 |
16 abr 2024 | 0.5000 | 0.5080 | 0.4800 | 0.4800 | 0.4800 | 84,600 |
15 abr 2024 | 0.5740 | 0.5740 | 0.4570 | 0.4900 | 0.4900 | 86,600 |
12 abr 2024 | 0.6300 | 0.6300 | 0.5540 | 0.5560 | 0.5560 | 80,800 |
11 abr 2024 | 0.6530 | 0.7000 | 0.6090 | 0.6350 | 0.6350 | 42,400 |
10 abr 2024 | 0.6500 | 0.6570 | 0.5720 | 0.5770 | 0.5770 | 60,900 |
09 abr 2024 | 0.6610 | 0.6900 | 0.6500 | 0.6510 | 0.6510 | 19,900 |
08 abr 2024 | 0.6900 | 0.6950 | 0.6550 | 0.6900 | 0.6900 | 9,600 |
05 abr 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6890 | 0.6890 | 12,000 |
04 abr 2024 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 16,000 |
03 abr 2024 | 0.6700 | 0.7100 | 0.5500 | 0.6900 | 0.6900 | 283,400 |
02 abr 2024 | 0.6980 | 0.7500 | 0.6500 | 0.6730 | 0.6730 | 263,400 |
01 abr 2024 | 0.7500 | 0.7500 | 0.6500 | 0.7100 | 0.7100 | 44,600 |
28 mar 2024 | 0.7020 | 0.7500 | 0.6670 | 0.7100 | 0.7100 | 34,100 |
27 mar 2024 | 0.6800 | 0.7500 | 0.6000 | 0.6900 | 0.6900 | 781,600 |
26 mar 2024 | 0.6860 | 0.7500 | 0.6580 | 0.6900 | 0.6900 | 20,600 |
25 mar 2024 | 0.6510 | 0.7500 | 0.6500 | 0.7190 | 0.7190 | 10,600 |
22 mar 2024 | 0.6940 | 0.7200 | 0.6410 | 0.6500 | 0.6500 | 88,200 |
21 mar 2024 | 0.6860 | 0.7090 | 0.6710 | 0.6710 | 0.6710 | 5,100 |
20 mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 73,000 |
19 mar 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 80,500 |
18 mar 2024 | 0.7200 | 0.7500 | 0.6910 | 0.7000 | 0.7000 | 149,100 |
15 mar 2024 | 0.6980 | 0.7180 | 0.6980 | 0.7000 | 0.7000 | 10,200 |
14 mar 2024 | 0.7150 | 0.7270 | 0.6790 | 0.6990 | 0.6990 | 11,900 |
13 mar 2024 | 0.6700 | 0.7350 | 0.6700 | 0.7150 | 0.7150 | 15,200 |
12 mar 2024 | 0.6970 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 10,900 |
11 mar 2024 | 0.6910 | 0.7260 | 0.6800 | 0.6800 | 0.6800 | 13,900 |
08 mar 2024 | 0.6800 | 0.7700 | 0.6700 | 0.6900 | 0.6900 | 27,900 |
07 mar 2024 | 0.6700 | 0.7310 | 0.6700 | 0.6800 | 0.6800 | 36,000 |
06 mar 2024 | 0.7000 | 0.7670 | 0.6700 | 0.6700 | 0.6700 | 28,700 |
05 mar 2024 | 0.7100 | 0.7240 | 0.6520 | 0.6700 | 0.6700 | 35,900 |
04 mar 2024 | 0.6780 | 0.7750 | 0.6410 | 0.7000 | 0.7000 | 8,700 |
01 mar 2024 | 0.6300 | 0.7170 | 0.6300 | 0.7000 | 0.7000 | 51,600 |
29 feb 2024 | 0.7300 | 0.7800 | 0.6240 | 0.7040 | 0.7040 | 116,600 |
28 feb 2024 | 0.7740 | 0.7900 | 0.7300 | 0.7790 | 0.7790 | 13,200 |
27 feb 2024 | 0.9000 | 0.9000 | 0.7000 | 0.7700 | 0.7700 | 88,800 |
26 feb 2024 | 0.9000 | 0.9480 | 0.9000 | 0.9480 | 0.9480 | 1,400 |
23 feb 2024 | 0.8760 | 0.9300 | 0.8760 | 0.9210 | 0.9210 | 9,700 |
22 feb 2024 | 0.8760 | 0.8760 | 0.8350 | 0.8500 | 0.8500 | 2,500 |
21 feb 2024 | 0.8280 | 0.8950 | 0.8280 | 0.8410 | 0.8410 | 1,000 |
20 feb 2024 | 0.8200 | 0.9130 | 0.8200 | 0.9120 | 0.9120 | 25,900 |
16 feb 2024 | 0.8700 | 0.8920 | 0.8600 | 0.8920 | 0.8920 | 2,700 |
15 feb 2024 | 0.9790 | 0.9790 | 0.8000 | 0.8600 | 0.8600 | 26,600 |
14 feb 2024 | 0.8500 | 1.0500 | 0.8500 | 0.9190 | 0.9190 | 26,000 |
13 feb 2024 | 0.9900 | 0.9900 | 0.8470 | 0.8800 | 0.8800 | 13,900 |
12 feb 2024 | 1.0100 | 1.0450 | 0.9640 | 0.9650 | 0.9650 | 9,000 |
09 feb 2024 | 1.0700 | 1.1400 | 0.9650 | 1.0300 | 1.0300 | 100,200 |
08 feb 2024 | 1.0700 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 16,700 |
07 feb 2024 | 1.0200 | 1.1170 | 1.0200 | 1.1160 | 1.1160 | 6,200 |
06 feb 2024 | 1.1100 | 1.1500 | 1.0400 | 1.0560 | 1.0560 | 20,800 |
05 feb 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 4,300 |
02 feb 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 20,600 |
01 feb 2024 | 1.1400 | 1.2360 | 1.1400 | 1.1510 | 1.1510 | 12,200 |
31 ene 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 13,000 |
30 ene 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,900 |
29 ene 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 12,200 |
26 ene 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 17,500 |
25 ene 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 600 |
24 ene 2024 | 1.2200 | 1.2200 | 1.1610 | 1.2000 | 1.2000 | 5,400 |
23 ene 2024 | 1.2500 | 1.2500 | 1.1350 | 1.2500 | 1.2500 | 28,900 |
22 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,300 |
19 ene 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 11,500 |
18 ene 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 49,400 |
17 ene 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 10,300 |
16 ene 2024 | 1.1900 | 1.2500 | 1.1100 | 1.2200 | 1.2200 | 16,700 |
12 ene 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1750 | 1.1750 | 5,200 |
11 ene 2024 | 1.1100 | 1.1500 | 1.1050 | 1.1400 | 1.1400 | 30,900 |
10 ene 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 5,800 |
09 ene 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 12,800 |
08 ene 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 6,400 |
05 ene 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 6,800 |
04 ene 2024 | 1.1300 | 1.2450 | 1.1300 | 1.2200 | 1.2200 | 8,800 |
03 ene 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 3,300 |
02 ene 2024 | 1.1500 | 1.2270 | 1.0900 | 1.1700 | 1.1700 | 41,400 |
29 dic 2023 | 1.2400 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 13,400 |
28 dic 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 36,200 |
27 dic 2023 | 1.1100 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | 9,900 |
26 dic 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 6,700 |
22 dic 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 9,500 |
21 dic 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 1,300 |
20 dic 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 14,400 |
19 dic 2023 | 1.1400 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 2,900 |
18 dic 2023 | 1.1500 | 1.2600 | 1.1000 | 1.1600 | 1.1600 | 12,400 |
15 dic 2023 | 1.1700 | 1.1800 | 1.1550 | 1.1600 | 1.1600 | 7,900 |
14 dic 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2050 | 1.2050 | 19,000 |
*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. |