Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.2220 | 0.2279 | 0.1961 | 0.2000 | 0.2000 | 1,320,238 |
02 may 2024 | 0.2490 | 0.2590 | 0.2170 | 0.2250 | 0.2250 | 892,900 |
01 may 2024 | 0.2520 | 0.2590 | 0.2320 | 0.2370 | 0.2370 | 566,900 |
30 abr 2024 | 0.2600 | 0.2670 | 0.2500 | 0.2520 | 0.2520 | 1,152,100 |
29 abr 2024 | 0.2700 | 0.2760 | 0.2500 | 0.2620 | 0.2620 | 2,018,900 |
26 abr 2024 | 0.2640 | 0.2850 | 0.2500 | 0.2590 | 0.2590 | 650,200 |
25 abr 2024 | 0.2740 | 0.2900 | 0.2630 | 0.2650 | 0.2650 | 544,600 |
24 abr 2024 | 0.3000 | 0.3000 | 0.2520 | 0.2800 | 0.2800 | 1,177,100 |
23 abr 2024 | 0.2900 | 0.3050 | 0.2650 | 0.2880 | 0.2880 | 1,211,200 |
22 abr 2024 | 0.2400 | 0.2900 | 0.2370 | 0.2630 | 0.2630 | 1,827,600 |
19 abr 2024 | 0.2420 | 0.2590 | 0.2350 | 0.2400 | 0.2400 | 696,600 |
18 abr 2024 | 0.2690 | 0.2690 | 0.2390 | 0.2410 | 0.2410 | 489,600 |
17 abr 2024 | 0.2500 | 0.2700 | 0.2310 | 0.2650 | 0.2650 | 1,420,400 |
16 abr 2024 | 0.2460 | 0.2460 | 0.2300 | 0.2380 | 0.2380 | 224,600 |
15 abr 2024 | 0.2380 | 0.2560 | 0.2240 | 0.2290 | 0.2290 | 673,500 |
12 abr 2024 | 0.2490 | 0.2500 | 0.2400 | 0.2420 | 0.2420 | 412,400 |
11 abr 2024 | 0.2220 | 0.2700 | 0.2200 | 0.2470 | 0.2470 | 1,083,100 |
10 abr 2024 | 0.2380 | 0.2390 | 0.2240 | 0.2270 | 0.2270 | 600,500 |
09 abr 2024 | 0.2450 | 0.2460 | 0.2280 | 0.2390 | 0.2390 | 477,200 |
08 abr 2024 | 0.2180 | 0.2370 | 0.2130 | 0.2280 | 0.2280 | 517,900 |
05 abr 2024 | 0.2470 | 0.2470 | 0.2140 | 0.2210 | 0.2210 | 852,600 |
04 abr 2024 | 0.2490 | 0.2600 | 0.2360 | 0.2430 | 0.2430 | 2,195,900 |
03 abr 2024 | 0.2350 | 0.2500 | 0.2130 | 0.2500 | 0.2500 | 1,439,700 |
02 abr 2024 | 0.2420 | 0.2460 | 0.2020 | 0.2240 | 0.2240 | 1,783,800 |
01 abr 2024 | 0.2000 | 0.2500 | 0.1950 | 0.2380 | 0.2380 | 3,630,400 |
28 mar 2024 | 0.1880 | 0.1950 | 0.1750 | 0.1900 | 0.1900 | 1,677,200 |
27 mar 2024 | 0.1780 | 0.1880 | 0.1750 | 0.1850 | 0.1850 | 2,826,300 |
26 mar 2024 | 0.1770 | 0.1830 | 0.1750 | 0.1800 | 0.1800 | 654,300 |
25 mar 2024 | 0.1760 | 0.1790 | 0.1720 | 0.1740 | 0.1740 | 463,000 |
22 mar 2024 | 0.1740 | 0.1820 | 0.1720 | 0.1750 | 0.1750 | 435,100 |
21 mar 2024 | 0.1790 | 0.1800 | 0.1710 | 0.1750 | 0.1750 | 782,900 |
20 mar 2024 | 0.1780 | 0.1920 | 0.1700 | 0.1750 | 0.1750 | 1,699,900 |
19 mar 2024 | 0.1800 | 0.1880 | 0.1710 | 0.1770 | 0.1770 | 760,500 |
18 mar 2024 | 0.1700 | 0.1750 | 0.1680 | 0.1740 | 0.1740 | 458,700 |
15 mar 2024 | 0.1750 | 0.1750 | 0.1640 | 0.1670 | 0.1670 | 458,700 |
14 mar 2024 | 0.1660 | 0.1800 | 0.1640 | 0.1750 | 0.1750 | 758,100 |
13 mar 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1760 | 0.1760 | 2,789,200 |
12 mar 2024 | 0.1700 | 0.1740 | 0.1600 | 0.1620 | 0.1620 | 611,300 |
11 mar 2024 | 0.1760 | 0.1760 | 0.1670 | 0.1670 | 0.1670 | 550,100 |
08 mar 2024 | 0.1670 | 0.1720 | 0.1670 | 0.1670 | 0.1670 | 482,500 |
07 mar 2024 | 0.1700 | 0.1700 | 0.1660 | 0.1680 | 0.1680 | 609,200 |
06 mar 2024 | 0.1750 | 0.1750 | 0.1630 | 0.1690 | 0.1690 | 526,400 |
05 mar 2024 | 0.1760 | 0.1790 | 0.1670 | 0.1720 | 0.1720 | 749,900 |
04 mar 2024 | 0.1790 | 0.1790 | 0.1630 | 0.1670 | 0.1670 | 1,451,600 |
01 mar 2024 | 0.2010 | 0.2010 | 0.1500 | 0.1710 | 0.1710 | 4,455,100 |
29 feb 2024 | 0.1680 | 0.2110 | 0.1600 | 0.2080 | 0.2080 | 3,752,500 |
28 feb 2024 | 0.1650 | 0.1740 | 0.1510 | 0.1660 | 0.1660 | 1,755,500 |
27 feb 2024 | 0.1680 | 0.1690 | 0.1560 | 0.1670 | 0.1670 | 2,143,900 |
26 feb 2024 | 0.1580 | 0.1700 | 0.1430 | 0.1640 | 0.1640 | 4,128,800 |
23 feb 2024 | 0.1790 | 0.1790 | 0.1300 | 0.1580 | 0.1580 | 6,296,000 |
22 feb 2024 | 0.2100 | 0.2280 | 0.1660 | 0.1700 | 0.1700 | 15,102,200 |
21 feb 2024 | 0.4060 | 0.4100 | 0.3500 | 0.3600 | 0.3600 | 464,000 |
20 feb 2024 | 0.4390 | 0.4400 | 0.3800 | 0.3990 | 0.3990 | 182,500 |
16 feb 2024 | 0.4460 | 0.4620 | 0.3700 | 0.4210 | 0.4210 | 482,400 |
15 feb 2024 | 0.4460 | 0.4650 | 0.4450 | 0.4540 | 0.4540 | 175,500 |
14 feb 2024 | 0.4320 | 0.4500 | 0.4140 | 0.4450 | 0.4450 | 140,600 |
13 feb 2024 | 0.4600 | 0.4650 | 0.4120 | 0.4350 | 0.4350 | 269,400 |
12 feb 2024 | 0.4100 | 0.4700 | 0.4100 | 0.4440 | 0.4440 | 390,800 |
09 feb 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 492,200 |
08 feb 2024 | 0.3600 | 0.3630 | 0.3500 | 0.3560 | 0.3560 | 200,100 |
07 feb 2024 | 0.3640 | 0.3640 | 0.3500 | 0.3560 | 0.3560 | 182,200 |
06 feb 2024 | 0.3610 | 0.3700 | 0.3600 | 0.3640 | 0.3640 | 142,200 |
05 feb 2024 | 0.3650 | 0.3710 | 0.3400 | 0.3580 | 0.3580 | 235,100 |
02 feb 2024 | 0.3690 | 0.3710 | 0.3500 | 0.3650 | 0.3650 | 149,200 |
01 feb 2024 | 0.3460 | 0.3700 | 0.3370 | 0.3600 | 0.3600 | 277,300 |
31 ene 2024 | 0.3600 | 0.3800 | 0.3510 | 0.3510 | 0.3510 | 195,800 |
30 ene 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 134,600 |
29 ene 2024 | 0.3710 | 0.3800 | 0.3600 | 0.3780 | 0.3780 | 166,000 |
26 ene 2024 | 0.3880 | 0.3900 | 0.3480 | 0.3560 | 0.3560 | 281,200 |
25 ene 2024 | 0.3680 | 0.3800 | 0.3510 | 0.3740 | 0.3740 | 176,200 |
24 ene 2024 | 0.3700 | 0.3900 | 0.3510 | 0.3600 | 0.3600 | 127,400 |
23 ene 2024 | 0.3530 | 0.3900 | 0.3510 | 0.3820 | 0.3820 | 220,700 |
22 ene 2024 | 0.3990 | 0.3990 | 0.3400 | 0.3760 | 0.3760 | 441,900 |
19 ene 2024 | 0.3760 | 0.3880 | 0.3760 | 0.3880 | 0.3880 | 140,500 |
18 ene 2024 | 0.3850 | 0.4000 | 0.3750 | 0.3870 | 0.3870 | 149,500 |
17 ene 2024 | 0.4000 | 0.4140 | 0.3900 | 0.3960 | 0.3960 | 218,300 |
16 ene 2024 | 0.4000 | 0.4240 | 0.3900 | 0.3960 | 0.3960 | 354,400 |
12 ene 2024 | 0.3830 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 295,200 |
11 ene 2024 | 0.3900 | 0.4030 | 0.3800 | 0.3910 | 0.3910 | 197,400 |
10 ene 2024 | 0.4430 | 0.4430 | 0.3860 | 0.3950 | 0.3950 | 369,200 |
09 ene 2024 | 0.4300 | 0.4300 | 0.4130 | 0.4290 | 0.4290 | 132,700 |
08 ene 2024 | 0.4600 | 0.4600 | 0.4110 | 0.4260 | 0.4260 | 242,500 |
05 ene 2024 | 0.4600 | 0.4790 | 0.4320 | 0.4400 | 0.4400 | 217,900 |
04 ene 2024 | 0.4800 | 0.4800 | 0.4440 | 0.4580 | 0.4580 | 170,400 |
03 ene 2024 | 0.4840 | 0.5000 | 0.4560 | 0.4790 | 0.4790 | 167,000 |
02 ene 2024 | 0.4770 | 0.4880 | 0.4600 | 0.4820 | 0.4820 | 163,300 |
29 dic 2023 | 0.4480 | 0.4840 | 0.4480 | 0.4800 | 0.4800 | 281,800 |
28 dic 2023 | 0.4400 | 0.4750 | 0.4360 | 0.4550 | 0.4550 | 355,000 |
27 dic 2023 | 0.4840 | 0.4840 | 0.4450 | 0.4450 | 0.4450 | 251,200 |
26 dic 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4720 | 0.4720 | 223,000 |
22 dic 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4620 | 0.4620 | 321,300 |
21 dic 2023 | 0.4400 | 0.4830 | 0.4400 | 0.4690 | 0.4690 | 434,800 |
20 dic 2023 | 0.5020 | 0.5020 | 0.4250 | 0.4520 | 0.4520 | 723,100 |
19 dic 2023 | 0.5010 | 0.5200 | 0.4800 | 0.4990 | 0.4990 | 669,800 |
18 dic 2023 | 0.5380 | 0.5590 | 0.5020 | 0.5100 | 0.5100 | 466,600 |
15 dic 2023 | 0.5640 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 193,100 |
14 dic 2023 | 0.5270 | 0.5710 | 0.5240 | 0.5520 | 0.5520 | 419,000 |
13 dic 2023 | 0.5300 | 0.5490 | 0.5200 | 0.5400 | 0.5400 | 232,400 |
12 dic 2023 | 0.5670 | 0.5830 | 0.5200 | 0.5490 | 0.5490 | 186,900 |
11 dic 2023 | 0.5490 | 0.6000 | 0.5170 | 0.5610 | 0.5610 | 562,100 |
*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. |