Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.4789 | 0.4800 | 0.4521 | 0.4553 | 0.4553 | 158,461 |
25 abr 2024 | 0.4610 | 0.4710 | 0.4500 | 0.4600 | 0.4600 | 238,300 |
24 abr 2024 | 0.6910 | 0.6910 | 0.4310 | 0.4790 | 0.4790 | 1,704,300 |
23 abr 2024 | 0.9400 | 0.9500 | 0.7510 | 0.7600 | 0.7600 | 275,700 |
22 abr 2024 | 0.9060 | 0.9900 | 0.8400 | 0.9010 | 0.9010 | 390,800 |
19 abr 2024 | 0.7150 | 0.8260 | 0.6440 | 0.8200 | 0.8200 | 188,000 |
18 abr 2024 | 0.6650 | 0.6950 | 0.6000 | 0.6700 | 0.6700 | 253,900 |
17 abr 2024 | 0.5110 | 0.7200 | 0.4950 | 0.7150 | 0.7150 | 654,200 |
16 abr 2024 | 0.4200 | 0.5600 | 0.4200 | 0.5250 | 0.5250 | 637,500 |
15 abr 2024 | 0.4220 | 0.4590 | 0.4100 | 0.4200 | 0.4200 | 188,700 |
12 abr 2024 | 0.3600 | 0.4500 | 0.3600 | 0.4200 | 0.4200 | 321,900 |
11 abr 2024 | 0.4300 | 0.4500 | 0.3700 | 0.3740 | 0.3740 | 120,400 |
10 abr 2024 | 0.4900 | 0.4900 | 0.4050 | 0.4460 | 0.4460 | 193,500 |
09 abr 2024 | 0.5200 | 0.5200 | 0.4510 | 0.4780 | 0.4780 | 205,000 |
08 abr 2024 | 0.5000 | 0.5320 | 0.4700 | 0.5190 | 0.5190 | 255,500 |
05 abr 2024 | 0.3960 | 0.4990 | 0.3960 | 0.4990 | 0.4990 | 600,700 |
04 abr 2024 | 0.3900 | 0.4000 | 0.3560 | 0.3990 | 0.3990 | 121,500 |
03 abr 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3980 | 0.3980 | 231,500 |
02 abr 2024 | 0.3310 | 0.3600 | 0.3300 | 0.3520 | 0.3520 | 176,400 |
01 abr 2024 | 0.3230 | 0.3400 | 0.3230 | 0.3270 | 0.3270 | 39,500 |
28 mar 2024 | 0.3400 | 0.3400 | 0.3290 | 0.3310 | 0.3310 | 28,600 |
27 mar 2024 | 0.3250 | 0.3400 | 0.3220 | 0.3340 | 0.3340 | 159,500 |
26 mar 2024 | 0.3340 | 0.3340 | 0.3280 | 0.3300 | 0.3300 | 28,800 |
25 mar 2024 | 0.3300 | 0.3340 | 0.3050 | 0.3340 | 0.3340 | 17,500 |
22 mar 2024 | 0.3350 | 0.3350 | 0.2640 | 0.3290 | 0.3290 | 268,800 |
21 mar 2024 | 0.3190 | 0.3350 | 0.3190 | 0.3350 | 0.3350 | 301,700 |
20 mar 2024 | 0.3190 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 188,800 |
19 mar 2024 | 0.3090 | 0.3180 | 0.3040 | 0.3180 | 0.3180 | 154,100 |
18 mar 2024 | 0.3160 | 0.3190 | 0.3080 | 0.3100 | 0.3100 | 22,400 |
15 mar 2024 | 0.3100 | 0.3190 | 0.3080 | 0.3120 | 0.3120 | 50,500 |
14 mar 2024 | 0.3190 | 0.3190 | 0.3080 | 0.3100 | 0.3100 | 17,100 |
13 mar 2024 | 0.3100 | 0.3190 | 0.3060 | 0.3190 | 0.3190 | 46,100 |
12 mar 2024 | 0.3130 | 0.3190 | 0.2910 | 0.3090 | 0.3090 | 86,300 |
11 mar 2024 | 0.3110 | 0.3150 | 0.2860 | 0.3090 | 0.3090 | 135,800 |
08 mar 2024 | 0.3140 | 0.3190 | 0.3060 | 0.3130 | 0.3130 | 16,400 |
07 mar 2024 | 0.3120 | 0.3190 | 0.3000 | 0.3100 | 0.3100 | 54,700 |
06 mar 2024 | 0.3050 | 0.3190 | 0.3030 | 0.3100 | 0.3100 | 115,800 |
05 mar 2024 | 0.3040 | 0.3080 | 0.2940 | 0.3050 | 0.3050 | 53,300 |
04 mar 2024 | 0.3200 | 0.3200 | 0.2980 | 0.3070 | 0.3070 | 122,900 |
01 mar 2024 | 0.2910 | 0.3180 | 0.2910 | 0.3070 | 0.3070 | 273,700 |
29 feb 2024 | 0.2520 | 0.3020 | 0.2520 | 0.3000 | 0.3000 | 218,400 |
28 feb 2024 | 0.2800 | 0.2840 | 0.2520 | 0.2650 | 0.2650 | 88,800 |
27 feb 2024 | 0.2390 | 0.2670 | 0.2350 | 0.2650 | 0.2650 | 223,200 |
26 feb 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2330 | 0.2330 | 91,500 |
23 feb 2024 | 0.2310 | 0.2450 | 0.2280 | 0.2430 | 0.2430 | 147,900 |
22 feb 2024 | 0.2280 | 0.2400 | 0.2210 | 0.2310 | 0.2310 | 183,400 |
21 feb 2024 | 0.2290 | 0.2320 | 0.2250 | 0.2280 | 0.2280 | 10,200 |
20 feb 2024 | 0.2390 | 0.2400 | 0.2290 | 0.2300 | 0.2300 | 40,900 |
16 feb 2024 | 0.2310 | 0.2450 | 0.2010 | 0.2400 | 0.2400 | 580,000 |
15 feb 2024 | 0.2260 | 0.2310 | 0.2260 | 0.2310 | 0.2310 | 13,200 |
14 feb 2024 | 0.2070 | 0.2310 | 0.1980 | 0.2300 | 0.2300 | 63,200 |
13 feb 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 243,500 |
12 feb 2024 | 0.2310 | 0.2310 | 0.2220 | 0.2300 | 0.2300 | 37,200 |
09 feb 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 18,400 |
08 feb 2024 | 0.2160 | 0.2260 | 0.2110 | 0.2260 | 0.2260 | 9,900 |
07 feb 2024 | 0.2210 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 59,300 |
06 feb 2024 | 0.2050 | 0.2280 | 0.2050 | 0.2160 | 0.2160 | 120,500 |
05 feb 2024 | 0.2000 | 0.2080 | 0.2000 | 0.2080 | 0.2080 | 6,300 |
02 feb 2024 | 0.2130 | 0.2130 | 0.2000 | 0.2080 | 0.2080 | 31,200 |
01 feb 2024 | 0.2130 | 0.2140 | 0.2020 | 0.2060 | 0.2060 | 49,000 |
31 ene 2024 | 0.2140 | 0.2140 | 0.2080 | 0.2100 | 0.2100 | 7,700 |
30 ene 2024 | 0.2100 | 0.2150 | 0.2010 | 0.2140 | 0.2140 | 21,100 |
29 ene 2024 | 0.2200 | 0.2200 | 0.2090 | 0.2200 | 0.2200 | 24,100 |
26 ene 2024 | 0.2200 | 0.2200 | 0.2110 | 0.2200 | 0.2200 | 30,700 |
25 ene 2024 | 0.2220 | 0.2250 | 0.2190 | 0.2200 | 0.2200 | 19,100 |
24 ene 2024 | 0.2200 | 0.2290 | 0.2200 | 0.2220 | 0.2220 | 7,900 |
23 ene 2024 | 0.2260 | 0.2300 | 0.2130 | 0.2280 | 0.2280 | 48,800 |
22 ene 2024 | 0.2310 | 0.2310 | 0.2000 | 0.2300 | 0.2300 | 138,500 |
19 ene 2024 | 0.2310 | 0.2490 | 0.2250 | 0.2300 | 0.2300 | 90,800 |
18 ene 2024 | 0.2260 | 0.2350 | 0.2250 | 0.2320 | 0.2320 | 102,500 |
17 ene 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2350 | 0.2350 | 99,900 |
16 ene 2024 | 0.2500 | 0.2510 | 0.2390 | 0.2400 | 0.2400 | 78,400 |
12 ene 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2520 | 0.2520 | 44,500 |
11 ene 2024 | 0.2520 | 0.2730 | 0.2400 | 0.2500 | 0.2500 | 165,500 |
10 ene 2024 | 0.2420 | 0.2550 | 0.2330 | 0.2500 | 0.2500 | 102,200 |
09 ene 2024 | 0.2370 | 0.2500 | 0.2270 | 0.2410 | 0.2410 | 71,600 |
08 ene 2024 | 0.2500 | 0.2600 | 0.2240 | 0.2480 | 0.2480 | 90,300 |
05 ene 2024 | 0.2470 | 0.2480 | 0.2310 | 0.2400 | 0.2400 | 39,200 |
04 ene 2024 | 0.2270 | 0.2640 | 0.2250 | 0.2360 | 0.2360 | 65,500 |
03 ene 2024 | 0.2680 | 0.2780 | 0.2300 | 0.2420 | 0.2420 | 371,500 |
02 ene 2024 | 0.2560 | 0.3700 | 0.2450 | 0.2850 | 0.2850 | 1,959,000 |
29 dic 2023 | 0.2650 | 0.2750 | 0.2510 | 0.2620 | 0.2620 | 84,700 |
28 dic 2023 | 0.2800 | 0.2900 | 0.2560 | 0.2590 | 0.2590 | 33,300 |
27 dic 2023 | 0.2800 | 0.2840 | 0.2520 | 0.2810 | 0.2810 | 23,500 |
26 dic 2023 | 0.2900 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | 55,500 |
22 dic 2023 | 0.2630 | 0.2800 | 0.2550 | 0.2780 | 0.2780 | 171,800 |
21 dic 2023 | 0.2280 | 0.2720 | 0.2280 | 0.2580 | 0.2580 | 157,100 |
20 dic 2023 | 0.2310 | 0.2400 | 0.2310 | 0.2370 | 0.2370 | 31,200 |
19 dic 2023 | 0.2350 | 0.2350 | 0.2310 | 0.2330 | 0.2330 | 48,400 |
18 dic 2023 | 0.2370 | 0.2390 | 0.2280 | 0.2350 | 0.2350 | 56,000 |
15 dic 2023 | 0.2500 | 0.2500 | 0.2270 | 0.2320 | 0.2320 | 124,800 |
14 dic 2023 | 0.2400 | 0.2560 | 0.2340 | 0.2500 | 0.2500 | 115,000 |
13 dic 2023 | 0.2320 | 0.2370 | 0.2320 | 0.2370 | 0.2370 | 36,700 |
12 dic 2023 | 0.2320 | 0.2420 | 0.2320 | 0.2420 | 0.2420 | 16,600 |
11 dic 2023 | 0.2410 | 0.2410 | 0.2320 | 0.2330 | 0.2330 | 88,900 |
08 dic 2023 | 0.2480 | 0.2500 | 0.2360 | 0.2430 | 0.2430 | 98,700 |
07 dic 2023 | 0.2510 | 0.2600 | 0.2320 | 0.2560 | 0.2560 | 107,100 |
06 dic 2023 | 0.3090 | 0.3100 | 0.2200 | 0.2510 | 0.2510 | 486,300 |
05 dic 2023 | 0.2810 | 0.3200 | 0.2810 | 0.3100 | 0.3100 | 610,600 |
04 dic 2023 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 314,200 |
*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. |