Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4360 | 0.4390 | 0.4180 | 0.4200 | 0.4200 | 16,700 |
27 jun 2024 | 0.4320 | 0.4460 | 0.4300 | 0.4310 | 0.4310 | 22,200 |
26 jun 2024 | 0.4280 | 0.4490 | 0.3700 | 0.4300 | 0.4300 | 73,400 |
25 jun 2024 | 0.4490 | 0.4490 | 0.4320 | 0.4340 | 0.4340 | 23,500 |
24 jun 2024 | 0.4300 | 0.4600 | 0.4230 | 0.4500 | 0.4500 | 37,900 |
21 jun 2024 | 0.4330 | 0.4390 | 0.4200 | 0.4250 | 0.4250 | 37,100 |
20 jun 2024 | 0.4320 | 0.4490 | 0.3970 | 0.4330 | 0.4330 | 99,400 |
18 jun 2024 | 0.4400 | 0.4490 | 0.4180 | 0.4350 | 0.4350 | 103,600 |
17 jun 2024 | 0.4450 | 0.4550 | 0.4360 | 0.4400 | 0.4400 | 44,100 |
14 jun 2024 | 0.4600 | 0.4620 | 0.4380 | 0.4450 | 0.4450 | 38,700 |
13 jun 2024 | 0.4690 | 0.4780 | 0.4550 | 0.4760 | 0.4760 | 58,600 |
12 jun 2024 | 0.4640 | 0.4900 | 0.4490 | 0.4710 | 0.4710 | 52,400 |
11 jun 2024 | 0.4700 | 0.4700 | 0.4480 | 0.4480 | 0.4480 | 43,100 |
10 jun 2024 | 0.4330 | 0.4990 | 0.4250 | 0.4450 | 0.4450 | 565,200 |
07 jun 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4330 | 0.4330 | 30,700 |
06 jun 2024 | 0.4480 | 0.4500 | 0.4340 | 0.4420 | 0.4420 | 36,900 |
05 jun 2024 | 0.4600 | 0.4610 | 0.4430 | 0.4480 | 0.4480 | 48,900 |
04 jun 2024 | 0.4700 | 0.4790 | 0.4580 | 0.4610 | 0.4610 | 35,300 |
03 jun 2024 | 0.4740 | 0.4740 | 0.4580 | 0.4690 | 0.4690 | 20,800 |
31 may 2024 | 0.4800 | 0.4800 | 0.4620 | 0.4700 | 0.4700 | 11,100 |
30 may 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4630 | 0.4630 | 29,200 |
29 may 2024 | 0.4700 | 0.4720 | 0.4430 | 0.4500 | 0.4500 | 67,600 |
28 may 2024 | 0.4800 | 0.4800 | 0.4670 | 0.4720 | 0.4720 | 73,900 |
24 may 2024 | 0.4800 | 0.4800 | 0.4570 | 0.4770 | 0.4770 | 37,500 |
23 may 2024 | 0.4700 | 0.4810 | 0.4610 | 0.4610 | 0.4610 | 58,900 |
22 may 2024 | 0.4700 | 0.4790 | 0.4610 | 0.4610 | 0.4610 | 50,000 |
21 may 2024 | 0.4880 | 0.5000 | 0.4700 | 0.4870 | 0.4870 | 56,500 |
20 may 2024 | 0.4800 | 0.4880 | 0.4700 | 0.4880 | 0.4880 | 60,800 |
17 may 2024 | 0.4960 | 0.5000 | 0.4500 | 0.4770 | 0.4770 | 115,500 |
16 may 2024 | 0.4800 | 0.4990 | 0.4800 | 0.4900 | 0.4900 | 62,800 |
15 may 2024 | 0.4780 | 0.4900 | 0.4730 | 0.4870 | 0.4870 | 58,100 |
14 may 2024 | 0.4500 | 0.4790 | 0.4500 | 0.4640 | 0.4640 | 57,900 |
13 may 2024 | 0.4600 | 0.4700 | 0.4580 | 0.4650 | 0.4650 | 15,800 |
10 may 2024 | 0.4510 | 0.4730 | 0.4510 | 0.4580 | 0.4580 | 20,700 |
09 may 2024 | 0.4570 | 0.4700 | 0.4370 | 0.4510 | 0.4510 | 39,300 |
08 may 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 137,100 |
07 may 2024 | 0.4900 | 0.4900 | 0.4610 | 0.4660 | 0.4660 | 31,100 |
06 may 2024 | 0.4940 | 0.5000 | 0.4730 | 0.4850 | 0.4850 | 124,300 |
03 may 2024 | 0.4640 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 107,300 |
02 may 2024 | 0.4280 | 0.4550 | 0.4280 | 0.4550 | 0.4550 | 52,700 |
01 may 2024 | 0.4400 | 0.4460 | 0.4270 | 0.4270 | 0.4270 | 26,400 |
30 abr 2024 | 0.4220 | 0.4430 | 0.4220 | 0.4290 | 0.4290 | 41,700 |
29 abr 2024 | 0.4140 | 0.4450 | 0.4140 | 0.4220 | 0.4220 | 79,300 |
26 abr 2024 | 0.4240 | 0.4350 | 0.4060 | 0.4160 | 0.4160 | 85,900 |
25 abr 2024 | 0.4160 | 0.4320 | 0.4060 | 0.4060 | 0.4060 | 48,200 |
24 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 30,300 |
23 abr 2024 | 0.4100 | 0.4250 | 0.4070 | 0.4180 | 0.4180 | 46,700 |
22 abr 2024 | 0.4080 | 0.4120 | 0.4000 | 0.4000 | 0.4000 | 13,300 |
19 abr 2024 | 0.4200 | 0.4240 | 0.4060 | 0.4080 | 0.4080 | 68,500 |
18 abr 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 31,200 |
17 abr 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 44,100 |
16 abr 2024 | 0.4350 | 0.4450 | 0.4000 | 0.4060 | 0.4060 | 51,700 |
15 abr 2024 | 0.4400 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 25,700 |
12 abr 2024 | 0.4510 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 71,500 |
11 abr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 23,800 |
10 abr 2024 | 0.4700 | 0.4770 | 0.4660 | 0.4660 | 0.4660 | 36,100 |
09 abr 2024 | 0.4890 | 0.4890 | 0.4700 | 0.4710 | 0.4710 | 25,100 |
08 abr 2024 | 0.4890 | 0.4890 | 0.4700 | 0.4720 | 0.4720 | 47,600 |
05 abr 2024 | 0.4790 | 0.4810 | 0.4630 | 0.4690 | 0.4690 | 52,600 |
04 abr 2024 | 0.4910 | 0.5090 | 0.4710 | 0.4710 | 0.4710 | 120,300 |
03 abr 2024 | 0.4900 | 0.5200 | 0.4770 | 0.4950 | 0.4950 | 248,500 |
02 abr 2024 | 0.4600 | 0.4920 | 0.4600 | 0.4750 | 0.4750 | 68,000 |
01 abr 2024 | 0.4900 | 0.4900 | 0.4540 | 0.4670 | 0.4670 | 63,400 |
28 mar 2024 | 0.4640 | 0.4640 | 0.4530 | 0.4540 | 0.4540 | 43,200 |
27 mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 51,800 |
26 mar 2024 | 0.4850 | 0.4850 | 0.4390 | 0.4440 | 0.4440 | 110,300 |
25 mar 2024 | 0.4760 | 0.4820 | 0.4650 | 0.4650 | 0.4650 | 40,900 |
22 mar 2024 | 0.5040 | 0.5040 | 0.4710 | 0.4710 | 0.4710 | 61,700 |
21 mar 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 55,400 |
20 mar 2024 | 0.4990 | 0.5180 | 0.4900 | 0.5040 | 0.5040 | 134,200 |
19 mar 2024 | 0.4900 | 0.5000 | 0.4820 | 0.4900 | 0.4900 | 37,000 |
18 mar 2024 | 0.5100 | 0.5120 | 0.4860 | 0.4900 | 0.4900 | 101,700 |
15 mar 2024 | 0.5210 | 0.5220 | 0.4890 | 0.5000 | 0.5000 | 127,900 |
14 mar 2024 | 0.5200 | 0.5330 | 0.4920 | 0.5210 | 0.5210 | 149,200 |
13 mar 2024 | 0.5330 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 53,600 |
12 mar 2024 | 0.5330 | 0.5370 | 0.5100 | 0.5200 | 0.5200 | 115,700 |
11 mar 2024 | 0.4810 | 0.5500 | 0.4810 | 0.5180 | 0.5180 | 153,300 |
08 mar 2024 | 0.5160 | 0.5190 | 0.4600 | 0.4960 | 0.4960 | 203,800 |
07 mar 2024 | 0.5250 | 0.5370 | 0.5100 | 0.5280 | 0.5280 | 110,900 |
06 mar 2024 | 0.5400 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 81,000 |
05 mar 2024 | 0.5220 | 0.5470 | 0.5200 | 0.5470 | 0.5470 | 85,500 |
04 mar 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 180,900 |
01 mar 2024 | 0.5400 | 0.5670 | 0.5240 | 0.5400 | 0.5400 | 140,400 |
29 feb 2024 | 0.5690 | 0.5730 | 0.5300 | 0.5400 | 0.5400 | 95,700 |
28 feb 2024 | 0.5620 | 0.6000 | 0.5540 | 0.5630 | 0.5630 | 281,800 |
27 feb 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5690 | 0.5690 | 104,500 |
26 feb 2024 | 0.5210 | 0.5510 | 0.5100 | 0.5500 | 0.5500 | 312,000 |
23 feb 2024 | 0.5600 | 0.5710 | 0.5230 | 0.5350 | 0.5350 | 328,200 |
22 feb 2024 | 0.6580 | 0.6580 | 0.5590 | 0.5690 | 0.5690 | 285,500 |
21 feb 2024 | 0.6320 | 0.6620 | 0.6250 | 0.6500 | 0.6500 | 136,400 |
20 feb 2024 | 0.6950 | 0.7050 | 0.6320 | 0.6480 | 0.6480 | 142,400 |
16 feb 2024 | 0.7300 | 0.7300 | 0.6810 | 0.7170 | 0.7170 | 144,700 |
15 feb 2024 | 0.7000 | 0.7300 | 0.6570 | 0.7200 | 0.7200 | 609,100 |
14 feb 2024 | 0.6200 | 0.6870 | 0.6200 | 0.6800 | 0.6800 | 476,800 |
13 feb 2024 | 0.6270 | 0.6700 | 0.5840 | 0.6200 | 0.6200 | 316,200 |
12 feb 2024 | 0.6720 | 0.7500 | 0.5280 | 0.6170 | 0.6170 | 992,000 |
09 feb 2024 | 0.5570 | 0.7000 | 0.5360 | 0.6190 | 0.6190 | 1,338,900 |
08 feb 2024 | 0.4350 | 0.5400 | 0.4350 | 0.5270 | 0.5270 | 1,005,200 |
07 feb 2024 | 0.4260 | 0.4500 | 0.4130 | 0.4290 | 0.4290 | 79,100 |
06 feb 2024 | 0.4270 | 0.4500 | 0.4130 | 0.4350 | 0.4350 | 225,800 |
*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. |