Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.5400 | 0.5600 | 0.5189 | 0.5282 | 0.5282 | 682,951 |
08 may 2024 | 0.5250 | 0.5480 | 0.5160 | 0.5320 | 0.5320 | 492,000 |
07 may 2024 | 0.5400 | 0.5800 | 0.5250 | 0.5320 | 0.5320 | 343,000 |
06 may 2024 | 0.5080 | 0.5600 | 0.5050 | 0.5340 | 0.5340 | 649,100 |
03 may 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 688,500 |
02 may 2024 | 0.5230 | 0.5430 | 0.5060 | 0.5150 | 0.5150 | 376,900 |
01 may 2024 | 0.4850 | 0.5650 | 0.4850 | 0.5300 | 0.5300 | 493,700 |
30 abr 2024 | 0.5200 | 0.5590 | 0.4600 | 0.5100 | 0.5100 | 846,700 |
29 abr 2024 | 0.5500 | 0.5790 | 0.5000 | 0.5150 | 0.5150 | 836,200 |
26 abr 2024 | 0.5010 | 0.6170 | 0.5010 | 0.5370 | 0.5370 | 1,975,300 |
25 abr 2024 | 0.4500 | 0.6290 | 0.4400 | 0.5400 | 0.5400 | 7,539,400 |
24 abr 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 0.4500 | 1,152,800 |
23 abr 2024 | 0.4100 | 0.4130 | 0.3810 | 0.3960 | 0.3960 | 550,300 |
22 abr 2024 | 0.3900 | 0.3900 | 0.3550 | 0.3800 | 0.3800 | 707,700 |
19 abr 2024 | 0.4050 | 0.4050 | 0.3550 | 0.3550 | 0.3550 | 845,300 |
18 abr 2024 | 0.4100 | 0.4180 | 0.3950 | 0.3950 | 0.3950 | 306,700 |
17 abr 2024 | 0.4060 | 0.4240 | 0.4000 | 0.4100 | 0.4100 | 368,900 |
16 abr 2024 | 0.4190 | 0.4190 | 0.3910 | 0.4000 | 0.4000 | 423,500 |
15 abr 2024 | 0.4300 | 0.4300 | 0.3860 | 0.4070 | 0.4070 | 831,700 |
12 abr 2024 | 0.4270 | 0.4270 | 0.4070 | 0.4070 | 0.4070 | 443,400 |
11 abr 2024 | 0.4260 | 0.4260 | 0.4000 | 0.4160 | 0.4160 | 611,700 |
10 abr 2024 | 0.4260 | 0.4290 | 0.4100 | 0.4100 | 0.4100 | 471,700 |
09 abr 2024 | 0.4100 | 0.4450 | 0.4100 | 0.4260 | 0.4260 | 931,400 |
08 abr 2024 | 0.4290 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 470,400 |
05 abr 2024 | 0.4290 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 437,200 |
04 abr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 792,600 |
03 abr 2024 | 0.4500 | 0.4500 | 0.4030 | 0.4300 | 0.4300 | 572,500 |
02 abr 2024 | 0.4500 | 0.4600 | 0.4140 | 0.4140 | 0.4140 | 1,266,500 |
01 abr 2024 | 0.4500 | 0.4600 | 0.4160 | 0.4310 | 0.4310 | 1,012,200 |
28 mar 2024 | 0.4300 | 0.4590 | 0.4300 | 0.4400 | 0.4400 | 1,600,500 |
27 mar 2024 | 0.3900 | 0.4580 | 0.3810 | 0.4200 | 0.4200 | 1,803,600 |
26 mar 2024 | 0.3810 | 0.4450 | 0.3450 | 0.3880 | 0.3880 | 1,718,200 |
25 mar 2024 | 0.4400 | 0.4500 | 0.3990 | 0.4200 | 0.4200 | 1,629,500 |
22 mar 2024 | 0.4420 | 0.4880 | 0.4300 | 0.4350 | 0.4350 | 1,772,700 |
21 mar 2024 | 0.4560 | 0.4740 | 0.4410 | 0.4600 | 0.4600 | 1,749,800 |
20 mar 2024 | 0.4300 | 0.5200 | 0.4220 | 0.4300 | 0.4300 | 3,767,200 |
19 mar 2024 | 0.4180 | 0.4900 | 0.3860 | 0.4500 | 0.4500 | 3,417,800 |
18 mar 2024 | 0.4400 | 0.4440 | 0.4000 | 0.4170 | 0.4170 | 2,511,500 |
15 mar 2024 | 0.4700 | 0.5290 | 0.3900 | 0.4160 | 0.4160 | 7,465,600 |
14 mar 2024 | 0.3500 | 0.5500 | 0.3250 | 0.4960 | 0.4960 | 11,354,100 |
13 mar 2024 | 0.6400 | 0.8400 | 0.3250 | 0.3880 | 0.3880 | 20,730,300 |
12 mar 2024 | 0.6660 | 0.6800 | 0.5500 | 0.6010 | 0.6010 | 2,712,800 |
11 mar 2024 | 0.7700 | 0.7780 | 0.6550 | 0.6650 | 0.6650 | 3,042,000 |
08 mar 2024 | 0.7300 | 0.9300 | 0.7230 | 0.7490 | 0.7490 | 5,373,300 |
07 mar 2024 | 0.9530 | 1.0400 | 0.6560 | 0.6840 | 0.6840 | 7,975,200 |
06 mar 2024 | 0.9320 | 1.2300 | 0.8900 | 0.9420 | 0.9420 | 23,020,700 |
05 mar 2024 | 0.5510 | 0.8100 | 0.5510 | 0.7410 | 0.7410 | 13,573,000 |
04 mar 2024 | 0.4400 | 0.6600 | 0.4400 | 0.5200 | 0.5200 | 10,007,500 |
01 mar 2024 | 0.4230 | 0.4480 | 0.4000 | 0.4100 | 0.4100 | 1,740,800 |
29 feb 2024 | 0.4200 | 0.4480 | 0.3900 | 0.4000 | 0.4000 | 2,196,900 |
28 feb 2024 | 0.4000 | 0.5000 | 0.3840 | 0.4050 | 0.4050 | 3,630,900 |
27 feb 2024 | 0.3170 | 0.4000 | 0.3170 | 0.3900 | 0.3900 | 2,469,700 |
26 feb 2024 | 0.3300 | 0.3450 | 0.3070 | 0.3170 | 0.3170 | 1,144,200 |
23 feb 2024 | 0.3240 | 0.3390 | 0.3100 | 0.3100 | 0.3100 | 1,163,400 |
22 feb 2024 | 0.3290 | 0.3440 | 0.3100 | 0.3220 | 0.3220 | 1,180,300 |
21 feb 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3240 | 0.3240 | 2,132,500 |
20 feb 2024 | 0.3810 | 0.4700 | 0.3400 | 0.3720 | 0.3720 | 9,335,100 |
16 feb 2024 | 0.3590 | 0.3620 | 0.3250 | 0.3270 | 0.3270 | 3,069,700 |
15 feb 2024 | 0.3120 | 0.3890 | 0.2750 | 0.3700 | 0.3700 | 5,869,900 |
14 feb 2024 | 0.3450 | 0.3450 | 0.2540 | 0.2910 | 0.2910 | 8,831,000 |
13 feb 2024 | 0.5500 | 0.6730 | 0.4000 | 0.4460 | 0.4460 | 6,809,500 |
12 feb 2024 | 0.5330 | 0.5590 | 0.5180 | 0.5530 | 0.5530 | 1,433,400 |
09 feb 2024 | 0.5880 | 0.5880 | 0.5100 | 0.5250 | 0.5250 | 980,400 |
08 feb 2024 | 0.5390 | 0.6000 | 0.5000 | 0.5290 | 0.5290 | 2,237,800 |
07 feb 2024 | 0.4450 | 0.5190 | 0.4420 | 0.5160 | 0.5160 | 1,532,100 |
06 feb 2024 | 0.4100 | 0.4920 | 0.4100 | 0.4450 | 0.4450 | 2,641,500 |
05 feb 2024 | 0.4250 | 0.4300 | 0.3880 | 0.4040 | 0.4040 | 1,462,400 |
02 feb 2024 | 0.4220 | 0.4460 | 0.3830 | 0.4300 | 0.4300 | 1,385,800 |
01 feb 2024 | 0.4600 | 0.4820 | 0.4050 | 0.4110 | 0.4110 | 1,589,600 |
31 ene 2024 | 0.5200 | 0.5800 | 0.4300 | 0.4380 | 0.4380 | 3,229,000 |
30 ene 2024 | 0.5850 | 0.6000 | 0.4850 | 0.4940 | 0.4940 | 2,530,200 |
29 ene 2024 | 0.6040 | 0.8300 | 0.5610 | 0.6060 | 0.6060 | 8,612,600 |
26 ene 2024 | 0.5000 | 0.6760 | 0.5000 | 0.5790 | 0.5790 | 9,797,600 |
25 ene 2024 | 0.3710 | 0.5990 | 0.3520 | 0.4980 | 0.4980 | 12,381,000 |
24 ene 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 2,236,700 |
23 ene 2024 | 0.3770 | 0.4010 | 0.3600 | 0.3690 | 0.3690 | 3,148,100 |
22 ene 2024 | 0.4310 | 0.4310 | 0.3280 | 0.3800 | 0.3800 | 5,882,800 |
19 ene 2024 | 0.5050 | 0.5100 | 0.3960 | 0.4000 | 0.4000 | 4,311,500 |
18 ene 2024 | 0.5570 | 0.5710 | 0.4500 | 0.4900 | 0.4900 | 4,188,300 |
17 ene 2024 | 0.7920 | 0.8000 | 0.4690 | 0.5110 | 0.5110 | 4,533,700 |
16 ene 2024 | 0.9200 | 0.9300 | 0.7820 | 0.7870 | 0.7870 | 1,271,300 |
12 ene 2024 | 0.7910 | 0.9390 | 0.7910 | 0.9000 | 0.9000 | 1,030,200 |
11 ene 2024 | 0.8960 | 0.9300 | 0.7760 | 0.7810 | 0.7810 | 1,734,600 |
10 ene 2024 | 0.9050 | 0.9500 | 0.8650 | 0.9060 | 0.9060 | 749,500 |
09 ene 2024 | 0.8200 | 0.9800 | 0.7700 | 0.9150 | 0.9150 | 1,893,400 |
08 ene 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7970 | 0.7970 | 610,100 |
05 ene 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7920 | 0.7920 | 893,200 |
04 ene 2024 | 0.8120 | 0.8600 | 0.7700 | 0.7780 | 0.7780 | 1,429,500 |
03 ene 2024 | 0.8720 | 0.8800 | 0.8100 | 0.8170 | 0.8170 | 930,300 |
02 ene 2024 | 0.9800 | 0.9970 | 0.8500 | 0.8500 | 0.8500 | 1,739,600 |
29 dic 2023 | 1.0300 | 1.0400 | 0.9100 | 0.9960 | 0.9960 | 3,245,300 |
28 dic 2023 | 1.0600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 2,017,900 |
27 dic 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 580,900 |
26 dic 2023 | 1.0300 | 1.0360 | 0.9900 | 0.9930 | 0.9930 | 618,300 |
22 dic 2023 | 1.0200 | 1.0240 | 0.9500 | 0.9940 | 0.9940 | 1,146,300 |
21 dic 2023 | 0.9400 | 1.0100 | 0.9220 | 0.9990 | 0.9990 | 1,025,200 |
20 dic 2023 | 0.9920 | 1.0100 | 0.9050 | 0.9330 | 0.9330 | 2,615,000 |
19 dic 2023 | 1.1400 | 1.1400 | 0.9500 | 0.9970 | 0.9970 | 4,007,100 |
18 dic 2023 | 1.2100 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 1,260,500 |
15 dic 2023 | 1.3600 | 1.4200 | 1.2400 | 1.2500 | 1.2500 | 2,696,000 |
*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. |