Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 52,664 |
02 may 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 55,900 |
01 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
30 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 58,000 |
29 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
26 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
25 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
24 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 40,000 |
23 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
22 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
19 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
17 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
16 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
15 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
12 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
11 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
10 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
09 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
05 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
04 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
03 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
02 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
01 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
28 mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 100 |
27 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
26 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
25 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
22 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
21 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
20 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 40,000 |
19 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
18 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
15 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 262,000 |
14 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
13 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
12 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
11 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
08 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
07 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
06 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
05 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
04 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
01 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 18,000 |
29 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 92,000 |
28 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
23 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 3,000 |
22 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
21 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
20 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100 |
16 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
15 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 600 |
14 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
13 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
12 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,000 |
08 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,000 |
07 feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 10,800 |
06 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
05 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 8,100 |
02 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
01 feb 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 30,100 |
31 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
30 ene 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 900 |
29 ene 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 200 |
26 ene 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 9,900 |
25 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
24 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
23 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
22 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
19 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
18 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
17 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
16 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 100 |
12 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
11 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
10 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
09 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
08 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
05 ene 2024 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 5,900 |
04 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
03 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,100 |
02 ene 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 15,700 |
29 dic 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
28 dic 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
27 dic 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
26 dic 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 900 |
22 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
21 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
20 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
19 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
18 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
15 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
14 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 486,100 |
13 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
12 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
11 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
*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. |