Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 22,935 |
10 may 2024 | 0.5300 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 74,900 |
09 may 2024 | 0.6700 | 0.6700 | 0.5000 | 0.6000 | 0.6000 | 33,900 |
08 may 2024 | 0.4600 | 0.6700 | 0.4500 | 0.6700 | 0.6700 | 99,300 |
07 may 2024 | 0.4400 | 0.5400 | 0.4300 | 0.4600 | 0.4600 | 55,300 |
06 may 2024 | 0.5300 | 0.5700 | 0.4200 | 0.4200 | 0.4200 | 105,000 |
03 may 2024 | 0.5200 | 0.6200 | 0.5200 | 0.5300 | 0.5300 | 55,200 |
02 may 2024 | 0.5300 | 0.6500 | 0.5300 | 0.5300 | 0.5300 | 58,400 |
01 may 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 85,100 |
30 abr 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 42,000 |
29 abr 2024 | 0.5500 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 6,800 |
26 abr 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 35,600 |
25 abr 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 56,800 |
24 abr 2024 | 0.6900 | 0.6900 | 0.5300 | 0.6100 | 0.6100 | 138,900 |
23 abr 2024 | 0.7400 | 0.7500 | 0.6500 | 0.7100 | 0.7100 | 8,300 |
22 abr 2024 | 0.6500 | 0.7300 | 0.6500 | 0.6900 | 0.6900 | 30,000 |
19 abr 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 8,000 |
18 abr 2024 | 0.5900 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 176,700 |
17 abr 2024 | 0.7600 | 0.7600 | 0.5900 | 0.6300 | 0.6300 | 200,800 |
16 abr 2024 | 0.8000 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 157,200 |
15 abr 2024 | 0.7800 | 0.9000 | 0.7800 | 0.8900 | 0.8900 | 157,500 |
12 abr 2024 | 0.9200 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 59,000 |
11 abr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 53,700 |
10 abr 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 62,700 |
09 abr 2024 | 0.8100 | 0.9400 | 0.7600 | 0.8700 | 0.8700 | 108,100 |
08 abr 2024 | 0.9300 | 0.9400 | 0.8000 | 0.8100 | 0.8100 | 87,900 |
05 abr 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9100 | 0.9100 | 62,900 |
04 abr 2024 | 0.8800 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 190,500 |
03 abr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 163,600 |
02 abr 2024 | 0.9100 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 83,400 |
01 abr 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 97,500 |
28 mar 2024 | 0.9300 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 94,400 |
27 mar 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 75,100 |
26 mar 2024 | 1.0400 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 24,700 |
25 mar 2024 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 145,000 |
22 mar 2024 | 0.9500 | 1.0100 | 0.8800 | 0.8900 | 0.8900 | 91,600 |
21 mar 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 42,600 |
20 mar 2024 | 0.9500 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 90,000 |
19 mar 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9700 | 0.9700 | 38,500 |
18 mar 2024 | 0.9000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 118,000 |
15 mar 2024 | 0.8900 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 97,600 |
14 mar 2024 | 0.9900 | 1.0600 | 0.8700 | 0.8800 | 0.8800 | 406,500 |
13 mar 2024 | 0.8500 | 1.0300 | 0.8500 | 0.9400 | 0.9400 | 376,200 |
12 mar 2024 | 0.8000 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 181,800 |
11 mar 2024 | 0.7800 | 0.8300 | 0.7300 | 0.7900 | 0.7900 | 352,600 |
08 mar 2024 | 0.8800 | 0.8800 | 0.6600 | 0.8000 | 0.8000 | 369,800 |
07 mar 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8400 | 0.8400 | 427,100 |
06 mar 2024 | 0.8900 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 75,900 |
05 mar 2024 | 0.9300 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 187,200 |
04 mar 2024 | 0.9200 | 0.9700 | 0.8700 | 0.9400 | 0.9400 | 370,000 |
01 mar 2024 | 1.0000 | 1.0000 | 0.8800 | 0.9500 | 0.9500 | 373,300 |
29 feb 2024 | 1.0800 | 1.0800 | 0.9100 | 0.9500 | 0.9500 | 233,300 |
28 feb 2024 | 1.1000 | 1.2000 | 0.9700 | 1.0800 | 1.0800 | 233,000 |
27 feb 2024 | 1.1600 | 1.3000 | 1.0900 | 1.1500 | 1.1500 | 141,100 |
26 feb 2024 | 1.0600 | 1.2500 | 1.0600 | 1.1700 | 1.1700 | 318,200 |
23 feb 2024 | 1.0800 | 1.3500 | 1.0100 | 1.2500 | 1.2500 | 293,300 |
22 feb 2024 | 0.9500 | 1.2200 | 0.9500 | 1.1000 | 1.1000 | 188,100 |
21 feb 2024 | 1.0700 | 1.1100 | 0.7000 | 1.0000 | 1.0000 | 1,202,600 |
20 feb 2024 | 1.2700 | 1.4500 | 1.2000 | 1.2100 | 1.2100 | 422,300 |
16 feb 2024 | 1.2500 | 1.4000 | 1.2200 | 1.2800 | 1.2800 | 264,600 |
15 feb 2024 | 1.4000 | 1.4500 | 1.1200 | 1.2500 | 1.2500 | 845,400 |
14 feb 2024 | 1.7000 | 1.7000 | 1.2300 | 1.4000 | 1.4000 | 1,327,000 |
13 feb 2024 | 1.6100 | 1.8500 | 1.4600 | 1.6600 | 1.6600 | 543,000 |
12 feb 2024 | 2.2500 | 2.3000 | 1.2000 | 1.6500 | 1.6500 | 2,880,100 |
09 feb 2024 | 2.3600 | 2.5300 | 2.2600 | 2.5200 | 2.5200 | 139,300 |
08 feb 2024 | 2.4500 | 2.5000 | 2.2500 | 2.3700 | 2.3700 | 316,000 |
07 feb 2024 | 2.4000 | 2.5100 | 2.3600 | 2.4500 | 2.4500 | 409,500 |
06 feb 2024 | 2.4700 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 150,500 |
05 feb 2024 | 2.4000 | 2.6000 | 2.2500 | 2.5500 | 2.5500 | 829,100 |
02 feb 2024 | 2.1300 | 2.4000 | 2.1300 | 2.3400 | 2.3400 | 246,700 |
01 feb 2024 | 2.1700 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 144,000 |
31 ene 2024 | 2.2000 | 2.2700 | 2.0500 | 2.1100 | 2.1100 | 293,400 |
30 ene 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 174,000 |
29 ene 2024 | 2.4200 | 2.5200 | 2.2600 | 2.2800 | 2.2800 | 224,200 |
26 ene 2024 | 2.2500 | 2.5000 | 1.9900 | 2.4000 | 2.4000 | 621,000 |
25 ene 2024 | 2.3900 | 2.5400 | 2.1700 | 2.2300 | 2.2300 | 535,800 |
24 ene 2024 | 2.5200 | 2.7700 | 2.4600 | 2.4800 | 2.4800 | 242,000 |
23 ene 2024 | 2.6700 | 2.7500 | 2.4400 | 2.5200 | 2.5200 | 550,900 |
22 ene 2024 | 2.4400 | 2.8900 | 2.4000 | 2.6500 | 2.6500 | 1,304,700 |
19 ene 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4200 | 2.4200 | 398,500 |
18 ene 2024 | 2.4000 | 2.4800 | 2.2900 | 2.3300 | 2.3300 | 183,600 |
17 ene 2024 | 2.2800 | 2.7400 | 2.2800 | 2.3800 | 2.3800 | 329,200 |
16 ene 2024 | 2.2700 | 2.4000 | 2.1100 | 2.2400 | 2.2400 | 320,800 |
12 ene 2024 | 2.0100 | 2.3300 | 1.8500 | 2.1600 | 2.1600 | 794,800 |
11 ene 2024 | 2.3700 | 2.4300 | 2.0000 | 2.0700 | 2.0700 | 607,900 |
10 ene 2024 | 2.4100 | 2.5000 | 2.2900 | 2.4100 | 2.4100 | 465,500 |
09 ene 2024 | 2.2100 | 2.6900 | 2.2100 | 2.4100 | 2.4100 | 621,700 |
08 ene 2024 | 2.5500 | 2.6300 | 2.2100 | 2.2800 | 2.2800 | 1,038,000 |
05 ene 2024 | 2.8600 | 2.9400 | 2.1500 | 2.6100 | 2.6100 | 1,538,200 |
04 ene 2024 | 1.5300 | 3.0500 | 1.5300 | 2.9300 | 2.9300 | 5,195,200 |
03 ene 2024 | 1.6500 | 1.9200 | 1.5000 | 1.5000 | 1.5000 | 2,503,100 |
02 ene 2024 | 1.0500 | 1.8300 | 0.9100 | 1.7400 | 1.7400 | 5,270,800 |
29 dic 2023 | 0.8500 | 1.1600 | 0.7700 | 1.0400 | 1.0400 | 5,596,100 |
28 dic 2023 | 0.9500 | 1.4100 | 0.4900 | 0.8500 | 0.8500 | 9,510,000 |
27 dic 2023 | 1.7100 | 1.7200 | 1.0500 | 1.1600 | 1.1600 | 12,332,600 |
26 dic 2023 | 1.9700 | 2.0400 | 1.6300 | 1.7100 | 1.7100 | 2,832,000 |
22 dic 2023 | 1.9700 | 2.1400 | 1.9500 | 1.9900 | 1.9900 | 2,054,800 |
21 dic 2023 | 2.0700 | 2.1400 | 1.8700 | 2.0200 | 2.0200 | 3,360,900 |
20 dic 2023 | 2.0000 | 2.3300 | 1.8700 | 1.8900 | 1.8900 | 7,606,300 |
19 dic 2023 | 1.4800 | 2.2900 | 1.4400 | 2.0800 | 2.0800 | 9,412,900 |
*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. |