Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 0.3710 | 0.4100 | 0.3710 | 0.4000 | 0.4000 | 192,525 |
24 may 2024 | 0.3800 | 0.4070 | 0.3800 | 0.3930 | 0.3930 | 103,600 |
23 may 2024 | 0.3820 | 0.3900 | 0.3680 | 0.3790 | 0.3790 | 33,500 |
22 may 2024 | 0.4100 | 0.4100 | 0.3780 | 0.3780 | 0.3780 | 176,100 |
21 may 2024 | 0.3910 | 0.4040 | 0.3860 | 0.3960 | 0.3960 | 212,200 |
20 may 2024 | 0.3590 | 0.4000 | 0.3410 | 0.3750 | 0.3750 | 251,900 |
17 may 2024 | 0.3800 | 0.3980 | 0.3800 | 0.3850 | 0.3850 | 38,100 |
16 may 2024 | 0.3890 | 0.3920 | 0.3760 | 0.3830 | 0.3830 | 48,700 |
15 may 2024 | 0.3740 | 0.4000 | 0.3740 | 0.4000 | 0.4000 | 48,300 |
14 may 2024 | 0.3810 | 0.4030 | 0.3640 | 0.3730 | 0.3730 | 85,500 |
13 may 2024 | 0.3660 | 0.4070 | 0.3660 | 0.4050 | 0.4050 | 64,000 |
10 may 2024 | 0.3390 | 0.3950 | 0.3250 | 0.3940 | 0.3940 | 372,200 |
09 may 2024 | 0.3390 | 0.3400 | 0.3260 | 0.3340 | 0.3340 | 179,900 |
08 may 2024 | 0.3410 | 0.3420 | 0.3210 | 0.3390 | 0.3390 | 39,700 |
07 may 2024 | 0.3320 | 0.3610 | 0.3320 | 0.3430 | 0.3430 | 44,600 |
06 may 2024 | 0.3450 | 0.3740 | 0.3450 | 0.3510 | 0.3510 | 148,700 |
03 may 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 86,700 |
02 may 2024 | 0.3500 | 0.3590 | 0.3440 | 0.3590 | 0.3590 | 44,400 |
01 may 2024 | 0.3300 | 0.3520 | 0.3230 | 0.3470 | 0.3470 | 68,900 |
30 abr 2024 | 0.3160 | 0.3530 | 0.3160 | 0.3360 | 0.3360 | 106,600 |
29 abr 2024 | 0.3810 | 0.3810 | 0.3460 | 0.3460 | 0.3460 | 166,900 |
26 abr 2024 | 0.3750 | 0.3970 | 0.3720 | 0.3750 | 0.3750 | 102,900 |
25 abr 2024 | 0.3800 | 0.3840 | 0.3750 | 0.3750 | 0.3750 | 74,400 |
24 abr 2024 | 0.3990 | 0.3990 | 0.3710 | 0.3890 | 0.3890 | 65,500 |
23 abr 2024 | 0.3710 | 0.4100 | 0.3600 | 0.4010 | 0.4010 | 125,100 |
22 abr 2024 | 0.3820 | 0.3840 | 0.3530 | 0.3780 | 0.3780 | 509,200 |
19 abr 2024 | 0.3820 | 0.3890 | 0.3630 | 0.3630 | 0.3630 | 194,500 |
18 abr 2024 | 0.3440 | 0.3910 | 0.3440 | 0.3820 | 0.3820 | 170,600 |
17 abr 2024 | 0.3290 | 0.3500 | 0.3240 | 0.3440 | 0.3440 | 257,900 |
16 abr 2024 | 0.3110 | 0.3390 | 0.3110 | 0.3390 | 0.3390 | 99,500 |
15 abr 2024 | 0.3800 | 0.3800 | 0.3380 | 0.3400 | 0.3400 | 223,800 |
12 abr 2024 | 0.3990 | 0.4080 | 0.3600 | 0.3730 | 0.3730 | 202,600 |
11 abr 2024 | 0.4100 | 0.4100 | 0.3920 | 0.3920 | 0.3920 | 124,400 |
10 abr 2024 | 0.4100 | 0.4100 | 0.3940 | 0.4100 | 0.4100 | 153,900 |
09 abr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 112,200 |
08 abr 2024 | 0.4140 | 0.4350 | 0.4140 | 0.4180 | 0.4180 | 321,500 |
05 abr 2024 | 0.4380 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 53,200 |
04 abr 2024 | 0.4380 | 0.4570 | 0.4300 | 0.4380 | 0.4380 | 136,400 |
03 abr 2024 | 0.4110 | 0.4510 | 0.4110 | 0.4400 | 0.4400 | 115,700 |
02 abr 2024 | 0.4200 | 0.4280 | 0.4170 | 0.4200 | 0.4200 | 72,100 |
01 abr 2024 | 0.4380 | 0.4570 | 0.4260 | 0.4450 | 0.4450 | 232,100 |
28 mar 2024 | 0.4150 | 0.4500 | 0.4120 | 0.4450 | 0.4450 | 184,700 |
27 mar 2024 | 0.4380 | 0.4380 | 0.4070 | 0.4100 | 0.4100 | 122,700 |
26 mar 2024 | 0.4360 | 0.4400 | 0.4160 | 0.4280 | 0.4280 | 105,000 |
25 mar 2024 | 0.3980 | 0.4370 | 0.3910 | 0.4300 | 0.4300 | 188,100 |
22 mar 2024 | 0.3870 | 0.4090 | 0.3860 | 0.3910 | 0.3910 | 100,300 |
21 mar 2024 | 0.4200 | 0.4200 | 0.3970 | 0.4080 | 0.4080 | 59,900 |
20 mar 2024 | 0.3940 | 0.4190 | 0.3890 | 0.4150 | 0.4150 | 263,300 |
19 mar 2024 | 0.3640 | 0.3950 | 0.3640 | 0.3890 | 0.3890 | 123,700 |
18 mar 2024 | 0.3730 | 0.3860 | 0.3650 | 0.3860 | 0.3860 | 122,600 |
15 mar 2024 | 0.3500 | 0.3790 | 0.3500 | 0.3660 | 0.3660 | 242,200 |
14 mar 2024 | 0.3640 | 0.3890 | 0.3490 | 0.3490 | 0.3490 | 290,000 |
13 mar 2024 | 0.3770 | 0.4040 | 0.3680 | 0.3780 | 0.3780 | 135,600 |
12 mar 2024 | 0.4000 | 0.4000 | 0.3620 | 0.3710 | 0.3710 | 286,500 |
11 mar 2024 | 0.4360 | 0.4480 | 0.3950 | 0.4000 | 0.4000 | 382,700 |
08 mar 2024 | 0.4040 | 0.4500 | 0.4040 | 0.4150 | 0.4150 | 385,500 |
07 mar 2024 | 0.4400 | 0.4460 | 0.4200 | 0.4270 | 0.4270 | 236,900 |
06 mar 2024 | 0.4200 | 0.4470 | 0.4200 | 0.4400 | 0.4400 | 368,100 |
05 mar 2024 | 0.4410 | 0.4560 | 0.4040 | 0.4150 | 0.4150 | 300,800 |
04 mar 2024 | 0.4670 | 0.4850 | 0.4340 | 0.4520 | 0.4520 | 772,400 |
01 mar 2024 | 0.4350 | 0.4460 | 0.4200 | 0.4330 | 0.4330 | 155,200 |
29 feb 2024 | 0.4360 | 0.4670 | 0.4120 | 0.4340 | 0.4340 | 490,300 |
28 feb 2024 | 0.4920 | 0.5260 | 0.4500 | 0.4580 | 0.4580 | 601,400 |
27 feb 2024 | 0.5360 | 0.5360 | 0.4790 | 0.4870 | 0.4870 | 803,200 |
26 feb 2024 | 0.4490 | 0.5070 | 0.4400 | 0.5070 | 0.5070 | 647,200 |
23 feb 2024 | 0.4450 | 0.4480 | 0.4230 | 0.4300 | 0.4300 | 176,100 |
22 feb 2024 | 0.4720 | 0.4720 | 0.4420 | 0.4440 | 0.4440 | 292,400 |
21 feb 2024 | 0.4550 | 0.4590 | 0.4380 | 0.4380 | 0.4380 | 298,600 |
20 feb 2024 | 0.4950 | 0.4970 | 0.4500 | 0.4750 | 0.4750 | 235,300 |
16 feb 2024 | 0.5270 | 0.5270 | 0.4800 | 0.4970 | 0.4970 | 315,700 |
15 feb 2024 | 0.5500 | 0.5500 | 0.4880 | 0.4920 | 0.4920 | 494,500 |
14 feb 2024 | 0.5060 | 0.5500 | 0.5060 | 0.5200 | 0.5200 | 424,700 |
13 feb 2024 | 0.5110 | 0.5110 | 0.4630 | 0.4900 | 0.4900 | 228,200 |
12 feb 2024 | 0.4800 | 0.5470 | 0.4670 | 0.5200 | 0.5200 | 835,000 |
09 feb 2024 | 0.4710 | 0.4710 | 0.4420 | 0.4620 | 0.4620 | 422,600 |
08 feb 2024 | 0.4100 | 0.4330 | 0.3920 | 0.4220 | 0.4220 | 255,500 |
07 feb 2024 | 0.3670 | 0.3900 | 0.3610 | 0.3820 | 0.3820 | 98,800 |
06 feb 2024 | 0.3570 | 0.3760 | 0.3570 | 0.3700 | 0.3700 | 156,200 |
05 feb 2024 | 0.3530 | 0.3820 | 0.3510 | 0.3600 | 0.3600 | 80,400 |
02 feb 2024 | 0.3900 | 0.3970 | 0.3700 | 0.3800 | 0.3800 | 90,100 |
01 feb 2024 | 0.3810 | 0.3910 | 0.3700 | 0.3800 | 0.3800 | 190,500 |
31 ene 2024 | 0.3930 | 0.4070 | 0.3660 | 0.3700 | 0.3700 | 277,900 |
30 ene 2024 | 0.4130 | 0.4190 | 0.3930 | 0.4000 | 0.4000 | 158,000 |
29 ene 2024 | 0.4320 | 0.4430 | 0.3890 | 0.4210 | 0.4210 | 199,400 |
26 ene 2024 | 0.3600 | 0.4010 | 0.3600 | 0.4000 | 0.4000 | 513,800 |
25 ene 2024 | 0.3440 | 0.3440 | 0.3290 | 0.3400 | 0.3400 | 36,100 |
24 ene 2024 | 0.3570 | 0.3600 | 0.3360 | 0.3380 | 0.3380 | 124,700 |
23 ene 2024 | 0.3220 | 0.3380 | 0.3090 | 0.3300 | 0.3300 | 107,300 |
22 ene 2024 | 0.3600 | 0.3600 | 0.3240 | 0.3330 | 0.3330 | 290,600 |
19 ene 2024 | 0.3420 | 0.3560 | 0.3050 | 0.3520 | 0.3520 | 393,500 |
18 ene 2024 | 0.3950 | 0.4190 | 0.3230 | 0.3370 | 0.3370 | 772,500 |
17 ene 2024 | 0.3880 | 0.4010 | 0.3880 | 0.4010 | 0.4010 | 92,400 |
16 ene 2024 | 0.4090 | 0.4100 | 0.3740 | 0.3950 | 0.3950 | 268,800 |
12 ene 2024 | 0.4600 | 0.4670 | 0.3850 | 0.4090 | 0.4090 | 727,000 |
11 ene 2024 | 0.5530 | 0.5640 | 0.4610 | 0.4720 | 0.4720 | 778,500 |
10 ene 2024 | 0.5000 | 0.5420 | 0.4780 | 0.5110 | 0.5110 | 912,800 |
09 ene 2024 | 0.5290 | 0.5410 | 0.5050 | 0.5050 | 0.5050 | 339,900 |
08 ene 2024 | 0.5170 | 0.5700 | 0.5000 | 0.5480 | 0.5480 | 622,700 |
05 ene 2024 | 0.5250 | 0.5250 | 0.4960 | 0.5200 | 0.5200 | 233,500 |
04 ene 2024 | 0.5300 | 0.5570 | 0.5050 | 0.5220 | 0.5220 | 361,100 |
*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. |