Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 0.5000 | 0.9683 | 0.3500 | 0.8300 | 0.8300 | 444,124 |
19 abr 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 22,300 |
18 abr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 7,700 |
17 abr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 11,900 |
16 abr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
15 abr 2024 | 0.7900 | 0.7900 | 0.6600 | 0.7700 | 0.7700 | 19,100 |
12 abr 2024 | 0.9300 | 0.9500 | 0.7100 | 0.7500 | 0.7500 | 37,900 |
11 abr 2024 | 0.8100 | 0.9500 | 0.7200 | 0.9000 | 0.9000 | 73,800 |
10 abr 2024 | 0.7100 | 0.8000 | 0.6800 | 0.8000 | 0.8000 | 39,800 |
09 abr 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 32,400 |
08 abr 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7100 | 0.7100 | 41,700 |
05 abr 2024 | 0.6300 | 0.7100 | 0.5700 | 0.6600 | 0.6600 | 92,600 |
04 abr 2024 | 0.7800 | 0.8500 | 0.5700 | 0.6700 | 0.6700 | 163,200 |
03 abr 2024 | 1.2500 | 1.2600 | 0.5000 | 0.8200 | 0.8200 | 253,800 |
02 abr 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 22,400 |
01 abr 2024 | 1.5000 | 1.5000 | 1.2800 | 1.4400 | 1.4400 | 40,400 |
28 mar 2024 | 1.4400 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 31,500 |
27 mar 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 11,600 |
26 mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 11,600 |
25 mar 2024 | 1.2500 | 1.5700 | 1.2500 | 1.3200 | 1.3200 | 37,900 |
22 mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 13,900 |
21 mar 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 11,400 |
20 mar 2024 | 1.3000 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 7,800 |
19 mar 2024 | 1.4000 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 22,700 |
18 mar 2024 | 1.2800 | 1.4200 | 1.2500 | 1.3400 | 1.3400 | 51,200 |
15 mar 2024 | 1.3700 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 33,800 |
14 mar 2024 | 1.4700 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 36,600 |
13 mar 2024 | 1.3300 | 1.6000 | 1.2500 | 1.4900 | 1.4900 | 70,900 |
12 mar 2024 | 1.3000 | 1.5000 | 1.2600 | 1.3300 | 1.3300 | 123,200 |
11 mar 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3000 | 1.3000 | 211,500 |
08 mar 2024 | 1.6600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 187,100 |
07 mar 2024 | 1.8500 | 1.8800 | 1.4200 | 1.7200 | 1.7200 | 799,100 |
06 mar 2024 | 2.3200 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 142,400 |
05 mar 2024 | 2.4800 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 229,300 |
04 mar 2024 | 2.7100 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 140,200 |
01 mar 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 119,200 |
29 feb 2024 | 2.6100 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 104,000 |
28 feb 2024 | 2.8500 | 2.8800 | 2.5300 | 2.6100 | 2.6100 | 188,500 |
27 feb 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7800 | 2.7800 | 220,900 |
26 feb 2024 | 2.5300 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 117,500 |
23 feb 2024 | 2.6200 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 195,300 |
22 feb 2024 | 2.6300 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 125,600 |
21 feb 2024 | 2.4800 | 2.7300 | 2.4000 | 2.6900 | 2.6900 | 145,700 |
20 feb 2024 | 2.8100 | 2.9000 | 2.4800 | 2.5400 | 2.5400 | 204,900 |
16 feb 2024 | 2.7500 | 2.9400 | 2.5900 | 2.8300 | 2.8300 | 338,400 |
15 feb 2024 | 2.1500 | 3.7800 | 2.1000 | 2.7600 | 2.7600 | 2,907,800 |
14 feb 2024 | 2.4500 | 2.4500 | 1.9000 | 2.0400 | 2.0400 | 691,700 |
13 feb 2024 | 3.0400 | 3.0400 | 2.0100 | 2.2600 | 2.2600 | 1,179,300 |
12 feb 2024 | 4.2500 | 4.8800 | 3.7500 | 3.7500 | 3.7500 | 502,400 |
09 feb 2024 | 3.8500 | 4.3600 | 3.8500 | 4.2800 | 4.2800 | 130,100 |
08 feb 2024 | 3.9100 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 55,200 |
07 feb 2024 | 3.9800 | 4.0000 | 3.7400 | 3.8300 | 3.8300 | 90,300 |
06 feb 2024 | 4.0500 | 4.1300 | 3.8000 | 3.9200 | 3.9200 | 179,300 |
05 feb 2024 | 5.0300 | 5.0800 | 3.9000 | 4.0500 | 4.0500 | 305,600 |
02 feb 2024 | 6.1200 | 6.2400 | 5.0000 | 5.0100 | 5.0100 | 222,500 |
01 feb 2024 | 7.1700 | 7.1900 | 5.5600 | 6.1200 | 6.1200 | 235,900 |
31 ene 2024 | 7.1100 | 7.2500 | 7.0500 | 7.1600 | 7.1600 | 37,700 |
30 ene 2024 | 7.1500 | 7.1600 | 7.0000 | 7.1200 | 7.1200 | 29,000 |
29 ene 2024 | 7.1400 | 7.3100 | 7.0100 | 7.1400 | 7.1400 | 19,600 |
26 ene 2024 | 7.3000 | 7.3200 | 7.0000 | 7.2000 | 7.2000 | 22,600 |
25 ene 2024 | 7.4800 | 7.4800 | 7.1800 | 7.2900 | 7.2900 | 23,200 |
24 ene 2024 | 7.5600 | 7.5600 | 7.1200 | 7.4000 | 7.4000 | 28,500 |
23 ene 2024 | 7.4000 | 7.6100 | 7.3100 | 7.4500 | 7.4500 | 18,800 |
22 ene 2024 | 7.4000 | 7.7400 | 7.3500 | 7.3600 | 7.3600 | 29,000 |
19 ene 2024 | 7.3700 | 7.5800 | 7.2600 | 7.4500 | 7.4500 | 22,100 |
18 ene 2024 | 7.5000 | 7.5200 | 7.2900 | 7.4000 | 7.4000 | 32,900 |
17 ene 2024 | 7.9100 | 7.9100 | 7.3900 | 7.4000 | 7.4000 | 54,700 |
16 ene 2024 | 7.8200 | 7.8900 | 7.6500 | 7.7700 | 7.7700 | 55,900 |
12 ene 2024 | 8.1600 | 8.2900 | 7.9000 | 8.0100 | 8.0100 | 41,600 |
11 ene 2024 | 8.2000 | 8.4000 | 8.0000 | 8.1000 | 8.1000 | 53,000 |
10 ene 2024 | 8.5500 | 8.5900 | 8.3100 | 8.4200 | 8.4200 | 23,400 |
09 ene 2024 | 8.3600 | 8.8700 | 8.3600 | 8.5500 | 8.5500 | 16,000 |
08 ene 2024 | 8.4100 | 8.6000 | 8.3900 | 8.5700 | 8.5700 | 23,700 |
05 ene 2024 | 8.8800 | 9.0200 | 8.4000 | 8.4100 | 8.4100 | 46,300 |
04 ene 2024 | 9.0900 | 9.1300 | 8.9200 | 8.9500 | 8.9500 | 31,700 |
03 ene 2024 | 9.0600 | 9.2000 | 8.7700 | 8.8800 | 8.8800 | 45,500 |
02 ene 2024 | 8.3500 | 9.3900 | 8.2700 | 8.9100 | 8.9100 | 121,100 |
29 dic 2023 | 8.3700 | 8.4000 | 8.1200 | 8.3700 | 8.3700 | 69,800 |
28 dic 2023 | 8.1000 | 8.4300 | 8.1000 | 8.3600 | 8.3600 | 97,700 |
27 dic 2023 | 8.2700 | 8.2900 | 8.0200 | 8.2400 | 8.2400 | 104,800 |
26 dic 2023 | 8.4600 | 8.4800 | 8.1600 | 8.3000 | 8.3000 | 65,300 |
22 dic 2023 | 8.1500 | 8.4700 | 8.1500 | 8.3900 | 8.3900 | 46,100 |
21 dic 2023 | 8.4000 | 8.4000 | 8.1600 | 8.3600 | 8.3600 | 39,500 |
20 dic 2023 | 8.3900 | 8.5500 | 8.1000 | 8.3000 | 8.3000 | 89,700 |
19 dic 2023 | 8.1000 | 8.5000 | 7.8400 | 8.4300 | 8.4300 | 117,200 |
18 dic 2023 | 8.4900 | 8.4900 | 7.8100 | 7.9300 | 7.9300 | 61,800 |
15 dic 2023 | 8.3800 | 8.6900 | 8.1200 | 8.2900 | 8.2900 | 52,000 |
14 dic 2023 | 8.4500 | 8.7700 | 8.2700 | 8.4400 | 8.4400 | 62,700 |
13 dic 2023 | 8.2900 | 8.4200 | 8.2100 | 8.4100 | 8.4100 | 14,800 |
12 dic 2023 | 8.2000 | 8.6000 | 8.1900 | 8.3800 | 8.3800 | 38,300 |
11 dic 2023 | 8.4700 | 8.4900 | 8.2100 | 8.2500 | 8.2500 | 28,500 |
08 dic 2023 | 8.2800 | 8.4900 | 8.2100 | 8.4700 | 8.4700 | 58,800 |
07 dic 2023 | 8.3800 | 8.3800 | 8.2000 | 8.2400 | 8.2400 | 23,000 |
06 dic 2023 | 8.6400 | 8.6400 | 8.1200 | 8.2700 | 8.2700 | 56,500 |
05 dic 2023 | 8.4700 | 8.5400 | 8.1900 | 8.4000 | 8.4000 | 48,700 |
04 dic 2023 | 8.6300 | 8.8900 | 8.1900 | 8.3700 | 8.3700 | 113,300 |
01 dic 2023 | 8.7800 | 9.1200 | 8.6400 | 8.8400 | 8.8400 | 50,600 |
30 nov 2023 | 9.0000 | 9.4900 | 8.5900 | 8.5900 | 8.5900 | 132,300 |
29 nov 2023 | 9.6300 | 10.0000 | 9.3000 | 9.7800 | 9.7800 | 76,500 |
28 nov 2023 | 9.1100 | 9.5100 | 9.0300 | 9.5100 | 9.5100 | 38,700 |
*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. |