Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3100 | 0.3200 | 0.2700 | 0.2750 | 0.2750 | 173,007 |
02 may 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3050 | 0.3050 | 56,187 |
01 may 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 25,570 |
30 abr 2024 | 0.3550 | 0.4000 | 0.3450 | 0.3450 | 0.3450 | 212,053 |
29 abr 2024 | 0.3450 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 67,300 |
26 abr 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 46,300 |
25 abr 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 189,300 |
24 abr 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 26,541 |
23 abr 2024 | 0.3500 | 0.4250 | 0.3500 | 0.3900 | 0.3900 | 346,768 |
22 abr 2024 | 0.3350 | 0.4000 | 0.3250 | 0.4000 | 0.4000 | 417,831 |
19 abr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 24,530 |
18 abr 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3350 | 0.3350 | 84,230 |
17 abr 2024 | 0.3300 | 0.3650 | 0.3200 | 0.3600 | 0.3600 | 137,765 |
16 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 3,020 |
15 abr 2024 | 0.3400 | 0.3500 | 0.2750 | 0.3300 | 0.3300 | 88,063 |
12 abr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 15,840 |
11 abr 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 46,739 |
10 abr 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 37,600 |
09 abr 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 39,186 |
08 abr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 38,129 |
05 abr 2024 | 0.3350 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 143,700 |
04 abr 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 105,910 |
03 abr 2024 | 0.2950 | 0.3500 | 0.2950 | 0.3400 | 0.3400 | 104,403 |
02 abr 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 63,544 |
01 abr 2024 | 0.2650 | 0.3300 | 0.2600 | 0.3200 | 0.3200 | 161,850 |
28 mar 2024 | 0.2500 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 190,083 |
27 mar 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 76,784 |
26 mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 88,501 |
25 mar 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 48,870 |
22 mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 11,664 |
21 mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 25,989 |
20 mar 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 76,250 |
19 mar 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 30,300 |
18 mar 2024 | 0.2300 | 0.2450 | 0.2000 | 0.2350 | 0.2350 | 204,567 |
15 mar 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2350 | 0.2350 | 41,901 |
14 mar 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 49,151 |
13 mar 2024 | 0.2400 | 0.2600 | 0.2250 | 0.2350 | 0.2350 | 109,075 |
12 mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 84,700 |
11 mar 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 11,300 |
08 mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 26,600 |
07 mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,602 |
06 mar 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 55,060 |
05 mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 13,780 |
04 mar 2024 | 0.2250 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 142,469 |
01 mar 2024 | 0.2900 | 0.2900 | 0.2200 | 0.2250 | 0.2250 | 572,426 |
29 feb 2024 | 0.2300 | 0.2950 | 0.2200 | 0.2850 | 0.2850 | 366,420 |
28 feb 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 79,805 |
27 feb 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 149,647 |
26 feb 2024 | 0.2050 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 248,043 |
23 feb 2024 | 0.2400 | 0.2400 | 0.1850 | 0.2000 | 0.2000 | 950,111 |
22 feb 2024 | 0.3800 | 0.3800 | 0.2250 | 0.2350 | 0.2350 | 2,246,788 |
21 feb 2024 | 0.5200 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 27,497 |
20 feb 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5700 | 0.5700 | 30,834 |
16 feb 2024 | 0.6400 | 0.6400 | 0.5000 | 0.5700 | 0.5700 | 59,114 |
15 feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 10,800 |
14 feb 2024 | 0.5600 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 16,370 |
13 feb 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 22,195 |
12 feb 2024 | 0.5400 | 0.6400 | 0.5400 | 0.6000 | 0.6000 | 60,623 |
09 feb 2024 | 0.4850 | 0.5400 | 0.4850 | 0.5400 | 0.5400 | 50,343 |
08 feb 2024 | 0.4550 | 0.4950 | 0.4550 | 0.4950 | 0.4950 | 9,168 |
07 feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 11,391 |
06 feb 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 5,170 |
05 feb 2024 | 0.4900 | 0.5000 | 0.4550 | 0.5000 | 0.5000 | 44,350 |
02 feb 2024 | 0.4900 | 0.5500 | 0.4750 | 0.4900 | 0.4900 | 67,490 |
01 feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 94,340 |
31 ene 2024 | 0.5200 | 0.5200 | 0.4750 | 0.4750 | 0.4750 | 28,349 |
30 ene 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 5,575 |
29 ene 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 35,770 |
26 ene 2024 | 0.5400 | 0.5400 | 0.4750 | 0.4800 | 0.4800 | 18,725 |
25 ene 2024 | 0.5100 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 16,003 |
24 ene 2024 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 16,065 |
23 ene 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 17,901 |
22 ene 2024 | 0.5500 | 0.5500 | 0.4650 | 0.4800 | 0.4800 | 85,126 |
19 ene 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 25,000 |
18 ene 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 23,090 |
17 ene 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
16 ene 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 24,573 |
15 ene 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 16,600 |
12 ene 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 15,695 |
11 ene 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 32,791 |
10 ene 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 83,974 |
09 ene 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 4,405 |
08 ene 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 60,638 |
05 ene 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 28,550 |
04 ene 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 4,800 |
03 ene 2024 | 0.6600 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 38,622 |
02 ene 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 29,898 |
29 dic 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 31,931 |
28 dic 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 31,553 |
27 dic 2023 | 0.6500 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 35,560 |
22 dic 2023 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 48,815 |
21 dic 2023 | 0.5700 | 0.6500 | 0.5700 | 0.6100 | 0.6100 | 19,212 |
20 dic 2023 | 0.6500 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 34,180 |
19 dic 2023 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 71,913 |
18 dic 2023 | 0.7200 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 99,501 |
15 dic 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 16,653 |
14 dic 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 32,834 |
13 dic 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 17,600 |
12 dic 2023 | 0.8100 | 0.8100 | 0.7200 | 0.7300 | 0.7300 | 26,300 |
11 dic 2023 | 0.7300 | 0.8100 | 0.7100 | 0.7600 | 0.7600 | 81,521 |
*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. |