Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.2325 | 0.2500 | 0.2303 | 0.2500 | 0.2500 | 56,120 |
20 jun 2024 | 0.2420 | 0.2500 | 0.2280 | 0.2420 | 0.2420 | 39,700 |
18 jun 2024 | 0.2400 | 0.2570 | 0.2400 | 0.2440 | 0.2440 | 51,000 |
17 jun 2024 | 0.2490 | 0.2570 | 0.2400 | 0.2440 | 0.2440 | 34,200 |
14 jun 2024 | 0.2470 | 0.2570 | 0.2310 | 0.2450 | 0.2450 | 69,300 |
13 jun 2024 | 0.2450 | 0.2570 | 0.2450 | 0.2450 | 0.2450 | 31,800 |
12 jun 2024 | 0.2500 | 0.2700 | 0.2210 | 0.2370 | 0.2370 | 126,900 |
11 jun 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2440 | 0.2440 | 69,100 |
10 jun 2024 | 0.2330 | 0.2700 | 0.2330 | 0.2420 | 0.2420 | 30,700 |
07 jun 2024 | 0.2730 | 0.2730 | 0.2190 | 0.2400 | 0.2400 | 152,800 |
06 jun 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2660 | 0.2660 | 38,800 |
05 jun 2024 | 0.2700 | 0.2860 | 0.2540 | 0.2580 | 0.2580 | 179,800 |
04 jun 2024 | 0.2660 | 0.2700 | 0.2530 | 0.2700 | 0.2700 | 59,500 |
03 jun 2024 | 0.2480 | 0.2790 | 0.2480 | 0.2610 | 0.2610 | 192,400 |
31 may 2024 | 0.2800 | 0.2990 | 0.2320 | 0.2320 | 0.2320 | 591,000 |
30 may 2024 | 0.2500 | 0.2850 | 0.2500 | 0.2800 | 0.2800 | 192,400 |
29 may 2024 | 0.2800 | 0.2850 | 0.2510 | 0.2800 | 0.2800 | 84,700 |
28 may 2024 | 0.2800 | 0.2810 | 0.2570 | 0.2710 | 0.2710 | 115,800 |
24 may 2024 | 0.2690 | 0.2820 | 0.2580 | 0.2700 | 0.2700 | 43,100 |
23 may 2024 | 0.2920 | 0.2990 | 0.2120 | 0.2680 | 0.2680 | 247,800 |
22 may 2024 | 0.2930 | 0.3000 | 0.2720 | 0.2850 | 0.2850 | 151,900 |
21 may 2024 | 0.2920 | 0.3070 | 0.2910 | 0.2990 | 0.2990 | 115,100 |
20 may 2024 | 0.3190 | 0.3220 | 0.2950 | 0.3020 | 0.3020 | 254,800 |
17 may 2024 | 0.2960 | 0.3350 | 0.2910 | 0.2990 | 0.2990 | 438,000 |
16 may 2024 | 0.2820 | 0.3050 | 0.2700 | 0.2900 | 0.2900 | 220,400 |
15 may 2024 | 0.2890 | 0.3100 | 0.2840 | 0.2990 | 0.2990 | 79,100 |
14 may 2024 | 0.2890 | 0.3020 | 0.2530 | 0.2980 | 0.2980 | 258,300 |
13 may 2024 | 0.2990 | 0.3020 | 0.2750 | 0.2970 | 0.2970 | 262,500 |
10 may 2024 | 0.3050 | 0.3200 | 0.2910 | 0.2960 | 0.2960 | 214,400 |
09 may 2024 | 0.3160 | 0.3290 | 0.3000 | 0.3010 | 0.3010 | 98,100 |
08 may 2024 | 0.3230 | 0.3390 | 0.3120 | 0.3390 | 0.3390 | 134,700 |
07 may 2024 | 0.2950 | 0.3500 | 0.2910 | 0.3470 | 0.3470 | 229,300 |
06 may 2024 | 0.3110 | 0.3130 | 0.2910 | 0.2920 | 0.2920 | 178,300 |
03 may 2024 | 0.2910 | 0.3100 | 0.2910 | 0.3010 | 0.3010 | 109,600 |
02 may 2024 | 0.3190 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 124,500 |
01 may 2024 | 0.2900 | 0.3250 | 0.2900 | 0.3010 | 0.3010 | 357,400 |
30 abr 2024 | 0.3000 | 0.3700 | 0.2820 | 0.2900 | 0.2900 | 1,253,400 |
29 abr 2024 | 0.2970 | 0.3840 | 0.2900 | 0.2910 | 0.2910 | 1,752,700 |
26 abr 2024 | 0.2800 | 0.5400 | 0.2800 | 0.3220 | 0.3220 | 20,263,500 |
25 abr 2024 | 0.2720 | 0.3300 | 0.2720 | 0.2830 | 0.2830 | 55,800 |
24 abr 2024 | 0.3100 | 0.3100 | 0.2630 | 0.2800 | 0.2800 | 462,400 |
23 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3160 | 0.3160 | 121,200 |
22 abr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 163,700 |
19 abr 2024 | 0.2800 | 0.2890 | 0.2800 | 0.2800 | 0.2800 | 72,500 |
18 abr 2024 | 0.2690 | 0.3270 | 0.2600 | 0.2780 | 0.2780 | 706,400 |
17 abr 2024 | 0.2500 | 0.5000 | 0.2500 | 0.2830 | 0.2830 | 4,994,900 |
16 abr 2024 | 0.2700 | 0.3300 | 0.2500 | 0.2500 | 0.2500 | 115,900 |
15 abr 2024 | 0.3050 | 0.3490 | 0.2350 | 0.2900 | 0.2900 | 118,200 |
12 abr 2024 | 0.3100 | 0.3250 | 0.2700 | 0.2900 | 0.2900 | 85,400 |
11 abr 2024 | 0.3100 | 0.3250 | 0.2500 | 0.3000 | 0.3000 | 268,200 |
10 abr 2024 | 0.3180 | 0.3440 | 0.2700 | 0.3200 | 0.3200 | 167,100 |
09 abr 2024 | 0.2820 | 0.3600 | 0.2590 | 0.3410 | 0.3410 | 2,155,500 |
08 abr 2024 | 0.3640 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 139,300 |
05 abr 2024 | 0.3940 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 231,400 |
04 abr 2024 | 0.4190 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 19,900 |
03 abr 2024 | 0.4120 | 0.4190 | 0.4000 | 0.4030 | 0.4030 | 13,100 |
02 abr 2024 | 0.4290 | 0.4290 | 0.3800 | 0.4140 | 0.4140 | 55,300 |
01 abr 2024 | 0.4490 | 0.4680 | 0.4050 | 0.4280 | 0.4280 | 27,300 |
28 mar 2024 | 0.4680 | 0.4910 | 0.4030 | 0.4100 | 0.4100 | 32,600 |
27 mar 2024 | 0.4350 | 0.5270 | 0.4110 | 0.4450 | 0.4450 | 15,800 |
26 mar 2024 | 0.4560 | 0.4790 | 0.4030 | 0.4080 | 0.4080 | 82,500 |
25 mar 2024 | 0.5450 | 0.5780 | 0.4400 | 0.4560 | 0.4560 | 145,400 |
22 mar 2024 | 0.5300 | 0.5830 | 0.5140 | 0.5670 | 0.5670 | 23,600 |
21 mar 2024 | 0.5560 | 0.5870 | 0.5400 | 0.5400 | 0.5400 | 22,400 |
20 mar 2024 | 0.5930 | 0.6000 | 0.5280 | 0.5690 | 0.5690 | 15,400 |
19 mar 2024 | 0.5410 | 0.5900 | 0.5410 | 0.5650 | 0.5650 | 19,000 |
18 mar 2024 | 0.4940 | 0.6340 | 0.4940 | 0.5310 | 0.5310 | 67,800 |
15 mar 2024 | 0.5190 | 0.5750 | 0.4790 | 0.5310 | 0.5310 | 67,200 |
14 mar 2024 | 0.5400 | 0.5570 | 0.5230 | 0.5380 | 0.5380 | 64,200 |
13 mar 2024 | 0.5000 | 0.5590 | 0.4900 | 0.5280 | 0.5280 | 88,300 |
12 mar 2024 | 0.4300 | 0.5000 | 0.4100 | 0.4770 | 0.4770 | 210,200 |
11 mar 2024 | 0.3900 | 0.4600 | 0.3800 | 0.4500 | 0.4500 | 105,500 |
08 mar 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 26,300 |
07 mar 2024 | 0.3870 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 52,100 |
06 mar 2024 | 0.4200 | 0.4250 | 0.3500 | 0.3690 | 0.3690 | 64,800 |
05 mar 2024 | 0.3770 | 0.4000 | 0.3500 | 0.3890 | 0.3890 | 53,700 |
04 mar 2024 | 0.3940 | 0.3970 | 0.3620 | 0.3850 | 0.3850 | 25,000 |
01 mar 2024 | 0.3930 | 0.4240 | 0.3700 | 0.3740 | 0.3740 | 70,600 |
29 feb 2024 | 0.3770 | 0.4200 | 0.3610 | 0.4200 | 0.4200 | 99,500 |
28 feb 2024 | 0.3760 | 0.4050 | 0.3200 | 0.3460 | 0.3460 | 345,000 |
27 feb 2024 | 0.3800 | 0.3860 | 0.3140 | 0.3410 | 0.3410 | 302,600 |
26 feb 2024 | 0.4260 | 0.4260 | 0.3400 | 0.3560 | 0.3560 | 234,300 |
23 feb 2024 | 0.3630 | 0.4500 | 0.3500 | 0.3790 | 0.3790 | 327,100 |
22 feb 2024 | 0.4370 | 0.4370 | 0.3500 | 0.3990 | 0.3990 | 287,000 |
21 feb 2024 | 0.4230 | 0.4230 | 0.3450 | 0.4200 | 0.4200 | 205,800 |
20 feb 2024 | 0.4350 | 0.4600 | 0.3750 | 0.4030 | 0.4030 | 303,100 |
16 feb 2024 | 0.4870 | 0.5300 | 0.4230 | 0.4490 | 0.4490 | 261,500 |
15 feb 2024 | 0.6500 | 0.7250 | 0.3900 | 0.5240 | 0.5240 | 678,900 |
14 feb 2024 | 0.7760 | 0.8320 | 0.6400 | 0.6600 | 0.6600 | 814,900 |
13 feb 2024 | 0.8260 | 0.8500 | 0.7040 | 0.8000 | 0.8000 | 201,500 |
12 feb 2024 | 0.7020 | 0.8950 | 0.7020 | 0.7410 | 0.7410 | 48,600 |
09 feb 2024 | 0.6800 | 0.7800 | 0.6680 | 0.7520 | 0.7520 | 59,300 |
08 feb 2024 | 0.8470 | 0.8470 | 0.6670 | 0.7070 | 0.7070 | 108,900 |
07 feb 2024 | 0.9640 | 0.9900 | 0.7640 | 0.8250 | 0.8250 | 118,200 |
06 feb 2024 | 1.2100 | 1.4800 | 0.9000 | 0.9700 | 0.9700 | 115,500 |
05 feb 2024 | 1.4800 | 1.4900 | 1.1500 | 1.1600 | 1.1600 | 94,800 |
02 feb 2024 | 1.4900 | 1.6600 | 1.4500 | 1.4900 | 1.4900 | 29,200 |
01 feb 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 20,900 |
31 ene 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5200 | 1.5200 | 36,700 |
30 ene 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6050 | 1.6050 | 14,500 |
*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. |