Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 0.2500 | 0.2800 | 0.2220 | 0.2400 | 0.2400 | 552,600 |
26 mar 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2600 | 0.2600 | 98,400 |
25 mar 2024 | 0.2740 | 0.2850 | 0.2640 | 0.2830 | 0.2830 | 70,300 |
22 mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 101,200 |
21 mar 2024 | 0.2810 | 0.3100 | 0.2780 | 0.3050 | 0.3050 | 187,600 |
20 mar 2024 | 0.2790 | 0.3000 | 0.2520 | 0.2940 | 0.2940 | 137,300 |
19 mar 2024 | 0.2900 | 0.3070 | 0.2680 | 0.2680 | 0.2680 | 162,000 |
18 mar 2024 | 0.2760 | 0.3000 | 0.2690 | 0.2800 | 0.2800 | 430,500 |
15 mar 2024 | 0.2860 | 0.3050 | 0.2660 | 0.2660 | 0.2660 | 139,600 |
14 mar 2024 | 0.3120 | 0.3120 | 0.2810 | 0.2850 | 0.2850 | 155,100 |
13 mar 2024 | 0.3310 | 0.3400 | 0.3020 | 0.3150 | 0.3150 | 248,700 |
12 mar 2024 | 0.3410 | 0.3500 | 0.3200 | 0.3360 | 0.3360 | 207,600 |
11 mar 2024 | 0.3620 | 0.3620 | 0.3220 | 0.3440 | 0.3440 | 232,600 |
08 mar 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 198,000 |
07 mar 2024 | 0.3600 | 0.3600 | 0.3290 | 0.3530 | 0.3530 | 383,400 |
06 mar 2024 | 0.3380 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 143,600 |
05 mar 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 148,600 |
04 mar 2024 | 0.3090 | 0.3640 | 0.2950 | 0.3400 | 0.3400 | 436,900 |
01 mar 2024 | 0.2800 | 0.3090 | 0.2700 | 0.3000 | 0.3000 | 148,600 |
29 feb 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2920 | 0.2920 | 134,200 |
28 feb 2024 | 0.2840 | 0.3040 | 0.2800 | 0.2900 | 0.2900 | 205,300 |
27 feb 2024 | 0.3000 | 0.3150 | 0.2800 | 0.2940 | 0.2940 | 205,300 |
26 feb 2024 | 0.3150 | 0.3150 | 0.2800 | 0.3090 | 0.3090 | 288,900 |
23 feb 2024 | 0.3350 | 0.3350 | 0.2850 | 0.3030 | 0.3030 | 289,200 |
22 feb 2024 | 0.3080 | 0.3300 | 0.2900 | 0.3010 | 0.3010 | 333,800 |
21 feb 2024 | 0.2990 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 89,500 |
20 feb 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 61,900 |
16 feb 2024 | 0.3200 | 0.3200 | 0.2970 | 0.3100 | 0.3100 | 81,100 |
15 feb 2024 | 0.3260 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 127,800 |
14 feb 2024 | 0.2950 | 0.3180 | 0.2800 | 0.3180 | 0.3180 | 138,400 |
13 feb 2024 | 0.3120 | 0.3120 | 0.2800 | 0.2910 | 0.2910 | 48,300 |
12 feb 2024 | 0.3090 | 0.3200 | 0.2900 | 0.3020 | 0.3020 | 149,400 |
09 feb 2024 | 0.2940 | 0.3100 | 0.2900 | 0.3090 | 0.3090 | 68,800 |
08 feb 2024 | 0.3000 | 0.3080 | 0.2800 | 0.2850 | 0.2850 | 119,300 |
07 feb 2024 | 0.3010 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 97,200 |
06 feb 2024 | 0.2880 | 0.3040 | 0.2880 | 0.2940 | 0.2940 | 27,100 |
05 feb 2024 | 0.3040 | 0.3040 | 0.2870 | 0.2960 | 0.2960 | 41,500 |
02 feb 2024 | 0.2960 | 0.3030 | 0.2750 | 0.3030 | 0.3030 | 57,300 |
01 feb 2024 | 0.3000 | 0.3070 | 0.2900 | 0.2930 | 0.2930 | 111,100 |
31 ene 2024 | 0.3010 | 0.3200 | 0.2900 | 0.2960 | 0.2960 | 92,300 |
30 ene 2024 | 0.3200 | 0.3250 | 0.2860 | 0.3100 | 0.3100 | 198,000 |
29 ene 2024 | 0.3120 | 0.3180 | 0.2800 | 0.2990 | 0.2990 | 144,800 |
26 ene 2024 | 0.2940 | 0.3300 | 0.2900 | 0.2980 | 0.2980 | 191,300 |
25 ene 2024 | 0.3100 | 0.3520 | 0.2650 | 0.2800 | 0.2800 | 703,800 |
24 ene 2024 | 0.3570 | 0.3570 | 0.3010 | 0.3290 | 0.3290 | 485,400 |
23 ene 2024 | 0.3590 | 0.3720 | 0.3140 | 0.3480 | 0.3480 | 427,000 |
22 ene 2024 | 0.3900 | 0.4000 | 0.3550 | 0.3700 | 0.3700 | 634,500 |
19 ene 2024 | 0.3450 | 0.4000 | 0.3380 | 0.3890 | 0.3890 | 665,400 |
18 ene 2024 | 0.3000 | 0.3380 | 0.3000 | 0.3370 | 0.3370 | 323,100 |
17 ene 2024 | 0.2970 | 0.3150 | 0.2610 | 0.3020 | 0.3020 | 261,800 |
16 ene 2024 | 0.3000 | 0.3000 | 0.2770 | 0.2900 | 0.2900 | 115,600 |
12 ene 2024 | 0.2980 | 0.2980 | 0.2610 | 0.2830 | 0.2830 | 56,300 |
11 ene 2024 | 0.2900 | 0.3170 | 0.2750 | 0.2820 | 0.2820 | 153,900 |
10 ene 2024 | 0.3000 | 0.3170 | 0.2700 | 0.2980 | 0.2980 | 359,400 |
09 ene 2024 | 0.2870 | 0.2960 | 0.2830 | 0.2960 | 0.2960 | 26,000 |
08 ene 2024 | 0.2800 | 0.2970 | 0.2640 | 0.2830 | 0.2830 | 54,700 |
05 ene 2024 | 0.2850 | 0.2910 | 0.2610 | 0.2870 | 0.2870 | 101,200 |
04 ene 2024 | 0.2830 | 0.2890 | 0.2520 | 0.2850 | 0.2850 | 143,600 |
03 ene 2024 | 0.2980 | 0.2980 | 0.2710 | 0.2820 | 0.2820 | 55,000 |
02 ene 2024 | 0.2900 | 0.2980 | 0.2850 | 0.2910 | 0.2910 | 111,500 |
29 dic 2023 | 0.3120 | 0.3170 | 0.2820 | 0.2980 | 0.2980 | 173,100 |
28 dic 2023 | 0.2930 | 0.3230 | 0.2610 | 0.3020 | 0.3020 | 342,900 |
27 dic 2023 | 0.2600 | 0.2890 | 0.2450 | 0.2890 | 0.2890 | 448,900 |
26 dic 2023 | 0.2500 | 0.2670 | 0.2410 | 0.2570 | 0.2570 | 806,200 |
22 dic 2023 | 0.2270 | 0.2470 | 0.2200 | 0.2440 | 0.2440 | 291,600 |
21 dic 2023 | 0.2220 | 0.2260 | 0.2140 | 0.2200 | 0.2200 | 94,100 |
20 dic 2023 | 0.2300 | 0.2450 | 0.2170 | 0.2280 | 0.2280 | 225,700 |
19 dic 2023 | 0.2390 | 0.2500 | 0.2200 | 0.2270 | 0.2270 | 165,000 |
18 dic 2023 | 0.2250 | 0.2380 | 0.2200 | 0.2320 | 0.2320 | 86,600 |
15 dic 2023 | 0.2360 | 0.2360 | 0.2230 | 0.2250 | 0.2250 | 121,500 |
14 dic 2023 | 0.2130 | 0.2380 | 0.2130 | 0.2360 | 0.2360 | 80,700 |
13 dic 2023 | 0.2190 | 0.2230 | 0.2100 | 0.2110 | 0.2110 | 125,200 |
12 dic 2023 | 0.2290 | 0.2290 | 0.2110 | 0.2110 | 0.2110 | 95,700 |
11 dic 2023 | 0.2390 | 0.2390 | 0.2160 | 0.2190 | 0.2190 | 126,400 |
08 dic 2023 | 0.2410 | 0.2410 | 0.2110 | 0.2360 | 0.2360 | 264,000 |
07 dic 2023 | 0.2380 | 0.2420 | 0.2260 | 0.2300 | 0.2300 | 91,100 |
06 dic 2023 | 0.2490 | 0.2490 | 0.2350 | 0.2420 | 0.2420 | 126,800 |
05 dic 2023 | 0.2260 | 0.2590 | 0.2200 | 0.2480 | 0.2480 | 1,261,500 |
04 dic 2023 | 0.2200 | 0.2290 | 0.2100 | 0.2250 | 0.2250 | 274,400 |
01 dic 2023 | 0.2200 | 0.2330 | 0.2140 | 0.2290 | 0.2290 | 104,900 |
30 nov 2023 | 0.2200 | 0.2460 | 0.2110 | 0.2200 | 0.2200 | 143,100 |
29 nov 2023 | 0.2380 | 0.2420 | 0.2110 | 0.2160 | 0.2160 | 237,900 |
28 nov 2023 | 0.2450 | 0.2580 | 0.2280 | 0.2450 | 0.2450 | 312,100 |
27 nov 2023 | 0.2200 | 0.2450 | 0.2110 | 0.2450 | 0.2450 | 647,700 |
24 nov 2023 | 0.1950 | 0.2100 | 0.1850 | 0.2060 | 0.2060 | 253,900 |
22 nov 2023 | 0.2000 | 0.2050 | 0.1900 | 0.1960 | 0.1960 | 255,900 |
21 nov 2023 | 0.2200 | 0.2300 | 0.1750 | 0.2000 | 0.2000 | 827,600 |
20 nov 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 207,600 |
17 nov 2023 | 0.2380 | 0.2430 | 0.2000 | 0.2180 | 0.2180 | 417,000 |
16 nov 2023 | 0.2540 | 0.2560 | 0.2210 | 0.2400 | 0.2400 | 308,800 |
15 nov 2023 | 0.2850 | 0.2850 | 0.2380 | 0.2400 | 0.2400 | 915,300 |
14 nov 2023 | 0.3410 | 0.3500 | 0.2700 | 0.2970 | 0.2970 | 1,183,400 |
13 nov 2023 | 0.3650 | 0.3800 | 0.3200 | 0.3520 | 0.3520 | 528,900 |
10 nov 2023 | 0.2720 | 0.3500 | 0.2620 | 0.3500 | 0.3500 | 725,300 |
09 nov 2023 | 0.2980 | 0.3030 | 0.2600 | 0.2670 | 0.2670 | 269,600 |
08 nov 2023 | 0.3160 | 0.3280 | 0.2800 | 0.3000 | 0.3000 | 292,900 |
07 nov 2023 | 0.3700 | 0.3750 | 0.3120 | 0.3280 | 0.3280 | 383,100 |
06 nov 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3580 | 0.3580 | 501,600 |
03 nov 2023 | 0.3650 | 0.4450 | 0.3640 | 0.3870 | 0.3870 | 574,500 |
02 nov 2023 | 0.4130 | 0.4300 | 0.3410 | 0.3800 | 0.3800 | 964,100 |
*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. |