Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 500 |
30 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
29 abr 2024 | 0.2900 | 0.4600 | 0.2900 | 0.4600 | 0.4600 | 3,200 |
26 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
25 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
24 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
22 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 700 |
19 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
18 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
12 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
10 abr 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 38,300 |
09 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,700 |
08 abr 2024 | 0.2900 | 0.4000 | 0.2900 | 0.4000 | 0.4000 | 3,200 |
05 abr 2024 | 0.5000 | 0.5000 | 0.2900 | 0.2900 | 0.2900 | 21,300 |
04 abr 2024 | 0.4400 | 0.4500 | 0.3300 | 0.3500 | 0.3500 | 21,800 |
03 abr 2024 | 0.2900 | 0.4500 | 0.2900 | 0.4500 | 0.4500 | 900 |
02 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,200 |
01 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 900 |
28 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 300 |
27 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
26 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
25 mar 2024 | 0.3300 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 2,100 |
22 mar 2024 | 0.3800 | 0.3800 | 0.2900 | 0.2900 | 0.2900 | 1,400 |
21 mar 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 5,200 |
20 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
19 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,400 |
18 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,700 |
15 mar 2024 | 0.3100 | 0.3700 | 0.2900 | 0.2900 | 0.2900 | 24,300 |
14 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 200 |
13 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
12 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
11 mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 3,700 |
08 mar 2024 | 0.3200 | 0.3600 | 0.3100 | 0.3600 | 0.3600 | 600 |
07 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 600 |
06 mar 2024 | 0.2900 | 0.4200 | 0.2900 | 0.3100 | 0.3100 | 900 |
05 mar 2024 | 0.3200 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 10,600 |
04 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400 |
01 mar 2024 | 0.3200 | 0.4200 | 0.2800 | 0.2800 | 0.2800 | 9,800 |
29 feb 2024 | 0.2500 | 0.4000 | 0.2500 | 0.3000 | 0.3000 | 24,300 |
28 feb 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 37,600 |
27 feb 2024 | 0.3300 | 0.3800 | 0.3100 | 0.3100 | 0.3100 | 44,600 |
26 feb 2024 | 0.2900 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 31,700 |
23 feb 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 7,200 |
22 feb 2024 | 0.2100 | 0.2700 | 0.1900 | 0.2400 | 0.2400 | 204,500 |
21 feb 2024 | 0.2800 | 0.2900 | 0.2100 | 0.2100 | 0.2100 | 101,000 |
20 feb 2024 | 0.1200 | 0.3900 | 0.1200 | 0.2600 | 0.2600 | 150,600 |
16 feb 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4400 | 0.4400 | 141,800 |
15 feb 2024 | 0.5300 | 0.5300 | 0.4400 | 0.4500 | 0.4500 | 291,400 |
14 feb 2024 | 0.5800 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 45,800 |
13 feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 10,300 |
12 feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 33,900 |
09 feb 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 61,300 |
08 feb 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6700 | 0.6700 | 85,000 |
07 feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 1,200 |
06 feb 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 8,200 |
05 feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 13,100 |
02 feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,600 |
01 feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 11,200 |
31 ene 2024 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | 0.7700 | 38,300 |
30 ene 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 1,800 |
29 ene 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 17,100 |
26 ene 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 8,900 |
25 ene 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 8,800 |
24 ene 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 3,700 |
23 ene 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 1,200 |
22 ene 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 3,000 |
19 ene 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 4,400 |
18 ene 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 10,100 |
17 ene 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 1,600 |
16 ene 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 2,300 |
12 ene 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 10,900 |
11 ene 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 1,300 |
10 ene 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 9,700 |
09 ene 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 22,000 |
08 ene 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 10,000 |
05 ene 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 600 |
04 ene 2024 | 0.9300 | 0.9600 | 0.8600 | 0.9300 | 0.9300 | 44,600 |
03 ene 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9100 | 0.9100 | 1,600 |
02 ene 2024 | 0.8900 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 5,100 |
29 dic 2023 | 0.8700 | 0.9100 | 0.8200 | 0.8900 | 0.8900 | 9,400 |
28 dic 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 24,500 |
27 dic 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 13,600 |
26 dic 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 7,500 |
22 dic 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 20,000 |
21 dic 2023 | 0.9300 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 82,500 |
20 dic 2023 | 0.8800 | 0.9900 | 0.8700 | 0.9000 | 0.9000 | 76,300 |
19 dic 2023 | 0.7600 | 0.8700 | 0.7600 | 0.8000 | 0.8000 | 5,900 |
18 dic 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 2,400 |
15 dic 2023 | 0.8700 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 8,200 |
14 dic 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,900 |
13 dic 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 2,300 |
12 dic 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 1,200 |
11 dic 2023 | 0.8100 | 0.9200 | 0.8100 | 0.9000 | 0.9000 | 11,600 |
08 dic 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 400 |
07 dic 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 1,900 |
*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. |