Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.3080 | 0.3271 | 0.3080 | 0.3235 | 0.3235 | 197,539 |
09 may 2024 | 0.3100 | 0.3190 | 0.3010 | 0.3140 | 0.3140 | 134,800 |
08 may 2024 | 0.3190 | 0.3200 | 0.3010 | 0.3070 | 0.3070 | 225,800 |
07 may 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 182,700 |
06 may 2024 | 0.3170 | 0.3200 | 0.3010 | 0.3060 | 0.3060 | 256,900 |
03 may 2024 | 0.3200 | 0.3240 | 0.3020 | 0.3110 | 0.3110 | 340,300 |
02 may 2024 | 0.3160 | 0.3300 | 0.3000 | 0.3120 | 0.3120 | 972,500 |
01 may 2024 | 0.3200 | 0.3900 | 0.3130 | 0.3300 | 0.3300 | 1,875,800 |
30 abr 2024 | 0.2800 | 0.3900 | 0.2800 | 0.3080 | 0.3080 | 11,996,800 |
29 abr 2024 | 0.3010 | 0.3060 | 0.2800 | 0.2820 | 0.2820 | 175,500 |
26 abr 2024 | 0.2880 | 0.3080 | 0.2800 | 0.3060 | 0.3060 | 175,100 |
25 abr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2890 | 0.2890 | 325,500 |
24 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2860 | 0.2860 | 436,100 |
23 abr 2024 | 0.3180 | 0.3190 | 0.2910 | 0.2970 | 0.2970 | 323,200 |
22 abr 2024 | 0.2830 | 0.2990 | 0.2800 | 0.2950 | 0.2950 | 165,200 |
19 abr 2024 | 0.2870 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 553,900 |
18 abr 2024 | 0.3090 | 0.3110 | 0.2900 | 0.2950 | 0.2950 | 975,800 |
17 abr 2024 | 0.4600 | 0.4800 | 0.2800 | 0.2830 | 0.2830 | 4,261,300 |
16 abr 2024 | 0.4800 | 0.4880 | 0.4800 | 0.4850 | 0.4850 | 95,300 |
15 abr 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 204,600 |
12 abr 2024 | 0.4780 | 0.4890 | 0.4600 | 0.4690 | 0.4690 | 85,900 |
11 abr 2024 | 0.4850 | 0.4880 | 0.4600 | 0.4820 | 0.4820 | 229,000 |
10 abr 2024 | 0.4710 | 0.4800 | 0.4600 | 0.4790 | 0.4790 | 140,100 |
09 abr 2024 | 0.5000 | 0.5150 | 0.4710 | 0.4710 | 0.4710 | 161,600 |
08 abr 2024 | 0.5060 | 0.5150 | 0.4900 | 0.4990 | 0.4990 | 173,400 |
05 abr 2024 | 0.5100 | 0.5100 | 0.4720 | 0.4910 | 0.4910 | 306,400 |
04 abr 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5090 | 0.5090 | 163,700 |
03 abr 2024 | 0.4990 | 0.5000 | 0.4740 | 0.4820 | 0.4820 | 134,500 |
02 abr 2024 | 0.4800 | 0.5000 | 0.4670 | 0.4920 | 0.4920 | 197,200 |
01 abr 2024 | 0.4900 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 342,800 |
28 mar 2024 | 0.5500 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 559,600 |
27 mar 2024 | 0.4990 | 0.5500 | 0.4900 | 0.5490 | 0.5490 | 307,900 |
26 mar 2024 | 0.5300 | 0.5300 | 0.4930 | 0.4980 | 0.4980 | 157,300 |
25 mar 2024 | 0.4850 | 0.5300 | 0.4800 | 0.5150 | 0.5150 | 439,300 |
22 mar 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4780 | 0.4780 | 118,500 |
21 mar 2024 | 0.5000 | 0.5000 | 0.4630 | 0.4750 | 0.4750 | 217,700 |
20 mar 2024 | 0.5030 | 0.5280 | 0.4300 | 0.4630 | 0.4630 | 1,002,600 |
19 mar 2024 | 0.5200 | 0.5300 | 0.5030 | 0.5100 | 0.5100 | 119,800 |
18 mar 2024 | 0.4990 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 330,400 |
15 mar 2024 | 0.4590 | 0.4800 | 0.4500 | 0.4680 | 0.4680 | 148,800 |
14 mar 2024 | 0.4630 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 167,300 |
13 mar 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4600 | 0.4600 | 136,900 |
12 mar 2024 | 0.5050 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 192,600 |
11 mar 2024 | 0.5090 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 106,400 |
08 mar 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 223,900 |
07 mar 2024 | 0.5200 | 0.5210 | 0.4810 | 0.4930 | 0.4930 | 342,700 |
06 mar 2024 | 0.5530 | 0.5530 | 0.5010 | 0.5220 | 0.5220 | 387,000 |
05 mar 2024 | 0.5700 | 0.5800 | 0.5310 | 0.5630 | 0.5630 | 372,900 |
04 mar 2024 | 0.5500 | 0.5700 | 0.4800 | 0.5500 | 0.5500 | 462,200 |
01 mar 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 574,500 |
29 feb 2024 | 0.5200 | 0.5850 | 0.5040 | 0.5740 | 0.5740 | 858,500 |
28 feb 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5040 | 0.5040 | 360,200 |
27 feb 2024 | 0.4340 | 0.5190 | 0.4300 | 0.5000 | 0.5000 | 620,200 |
26 feb 2024 | 0.5500 | 0.5700 | 0.4120 | 0.4300 | 0.4300 | 1,155,100 |
23 feb 2024 | 0.4500 | 0.5790 | 0.4500 | 0.5350 | 0.5350 | 2,762,800 |
22 feb 2024 | 0.3650 | 0.4500 | 0.3610 | 0.4400 | 0.4400 | 2,217,000 |
21 feb 2024 | 0.3490 | 0.3650 | 0.3420 | 0.3620 | 0.3620 | 161,200 |
20 feb 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3430 | 0.3430 | 291,100 |
16 feb 2024 | 0.3670 | 0.3670 | 0.3500 | 0.3610 | 0.3610 | 240,600 |
15 feb 2024 | 0.3610 | 0.3670 | 0.3550 | 0.3660 | 0.3660 | 190,400 |
14 feb 2024 | 0.3500 | 0.3700 | 0.3430 | 0.3610 | 0.3610 | 208,000 |
13 feb 2024 | 0.3500 | 0.3730 | 0.3500 | 0.3500 | 0.3500 | 217,800 |
12 feb 2024 | 0.3600 | 0.3690 | 0.3520 | 0.3620 | 0.3620 | 274,100 |
09 feb 2024 | 0.3450 | 0.3590 | 0.3350 | 0.3480 | 0.3480 | 296,600 |
08 feb 2024 | 0.3300 | 0.3490 | 0.3300 | 0.3450 | 0.3450 | 212,500 |
07 feb 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3330 | 0.3330 | 272,100 |
06 feb 2024 | 0.3310 | 0.3480 | 0.3310 | 0.3360 | 0.3360 | 179,900 |
05 feb 2024 | 0.3500 | 0.3570 | 0.3300 | 0.3300 | 0.3300 | 164,300 |
02 feb 2024 | 0.3500 | 0.3590 | 0.3310 | 0.3400 | 0.3400 | 222,200 |
01 feb 2024 | 0.3450 | 0.3500 | 0.3210 | 0.3440 | 0.3440 | 242,400 |
31 ene 2024 | 0.3220 | 0.3490 | 0.3220 | 0.3250 | 0.3250 | 236,800 |
30 ene 2024 | 0.3480 | 0.3480 | 0.3130 | 0.3290 | 0.3290 | 319,100 |
29 ene 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 428,100 |
26 ene 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3520 | 0.3520 | 345,200 |
25 ene 2024 | 0.3400 | 0.3400 | 0.3120 | 0.3350 | 0.3350 | 298,700 |
24 ene 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3160 | 0.3160 | 277,700 |
23 ene 2024 | 0.3110 | 0.3260 | 0.3100 | 0.3160 | 0.3160 | 107,700 |
22 ene 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3110 | 0.3110 | 192,800 |
19 ene 2024 | 0.3360 | 0.3450 | 0.3060 | 0.3100 | 0.3100 | 147,900 |
18 ene 2024 | 0.3260 | 0.3280 | 0.3010 | 0.3060 | 0.3060 | 265,000 |
17 ene 2024 | 0.3230 | 0.3300 | 0.3110 | 0.3170 | 0.3170 | 215,700 |
16 ene 2024 | 0.3600 | 0.3600 | 0.3160 | 0.3240 | 0.3240 | 517,300 |
12 ene 2024 | 0.3510 | 0.3670 | 0.3510 | 0.3640 | 0.3640 | 99,700 |
11 ene 2024 | 0.3790 | 0.3790 | 0.3510 | 0.3550 | 0.3550 | 313,900 |
10 ene 2024 | 0.3680 | 0.3800 | 0.3600 | 0.3720 | 0.3720 | 540,700 |
09 ene 2024 | 0.3600 | 0.3700 | 0.3490 | 0.3640 | 0.3640 | 458,900 |
08 ene 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3560 | 0.3560 | 406,300 |
05 ene 2024 | 0.3550 | 0.3610 | 0.3500 | 0.3600 | 0.3600 | 864,600 |
04 ene 2024 | 0.3200 | 0.3540 | 0.3150 | 0.3530 | 0.3530 | 1,117,300 |
03 ene 2024 | 0.3210 | 0.3210 | 0.3090 | 0.3200 | 0.3200 | 150,100 |
02 ene 2024 | 0.3100 | 0.3340 | 0.3010 | 0.3290 | 0.3290 | 585,000 |
29 dic 2023 | 0.3200 | 0.3280 | 0.3000 | 0.3090 | 0.3090 | 775,700 |
28 dic 2023 | 0.3380 | 0.3400 | 0.3200 | 0.3260 | 0.3260 | 683,200 |
27 dic 2023 | 0.3500 | 0.3550 | 0.3350 | 0.3380 | 0.3380 | 382,300 |
26 dic 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 839,000 |
22 dic 2023 | 0.3010 | 0.3510 | 0.3010 | 0.3300 | 0.3300 | 395,600 |
21 dic 2023 | 0.3270 | 0.3400 | 0.3080 | 0.3150 | 0.3150 | 566,500 |
20 dic 2023 | 0.3130 | 0.3400 | 0.3130 | 0.3280 | 0.3280 | 1,187,600 |
19 dic 2023 | 0.3470 | 0.3540 | 0.3260 | 0.3420 | 0.3420 | 328,400 |
18 dic 2023 | 0.3590 | 0.3600 | 0.3440 | 0.3440 | 0.3440 | 593,400 |
*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. |