Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.3619 | 0.3680 | 0.3470 | 0.3470 | 0.3470 | 69,620 |
20 may 2024 | 0.3880 | 0.3880 | 0.3500 | 0.3800 | 0.3800 | 109,400 |
17 may 2024 | 0.3360 | 0.3690 | 0.3260 | 0.3690 | 0.3690 | 202,100 |
16 may 2024 | 0.3760 | 0.3800 | 0.3000 | 0.3360 | 0.3360 | 147,900 |
15 may 2024 | 0.2950 | 0.4000 | 0.2600 | 0.3400 | 0.3400 | 760,700 |
14 may 2024 | 0.2800 | 0.2870 | 0.2700 | 0.2790 | 0.2790 | 136,100 |
13 may 2024 | 0.2850 | 0.2850 | 0.2690 | 0.2780 | 0.2780 | 129,400 |
10 may 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 49,000 |
09 may 2024 | 0.2970 | 0.2970 | 0.2750 | 0.2850 | 0.2850 | 64,800 |
08 may 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 129,100 |
07 may 2024 | 0.2830 | 0.3150 | 0.2810 | 0.2960 | 0.2960 | 108,700 |
06 may 2024 | 0.2830 | 0.3200 | 0.2810 | 0.2940 | 0.2940 | 70,100 |
03 may 2024 | 0.3220 | 0.3380 | 0.2980 | 0.3080 | 0.3080 | 271,600 |
02 may 2024 | 0.3200 | 0.3590 | 0.3200 | 0.3300 | 0.3300 | 427,300 |
01 may 2024 | 0.3870 | 0.3870 | 0.3160 | 0.3200 | 0.3200 | 89,600 |
30 abr 2024 | 0.3990 | 0.3990 | 0.3240 | 0.3640 | 0.3640 | 68,200 |
29 abr 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | 0.3700 | 162,600 |
26 abr 2024 | 0.3290 | 0.3290 | 0.2800 | 0.3110 | 0.3110 | 509,800 |
25 abr 2024 | 0.3870 | 0.3920 | 0.3500 | 0.3550 | 0.3550 | 81,900 |
24 abr 2024 | 0.3550 | 0.4580 | 0.3520 | 0.3820 | 0.3820 | 678,700 |
23 abr 2024 | 0.3990 | 0.3990 | 0.3500 | 0.3550 | 0.3550 | 283,900 |
22 abr 2024 | 0.4030 | 0.4030 | 0.3300 | 0.3500 | 0.3500 | 129,100 |
19 abr 2024 | 0.3850 | 0.3950 | 0.3500 | 0.3680 | 0.3680 | 113,800 |
18 abr 2024 | 0.4260 | 0.4260 | 0.3800 | 0.4000 | 0.4000 | 107,700 |
17 abr 2024 | 0.4160 | 0.4270 | 0.3690 | 0.4230 | 0.4230 | 122,500 |
16 abr 2024 | 0.4770 | 0.4770 | 0.4100 | 0.4240 | 0.4240 | 84,600 |
15 abr 2024 | 0.4770 | 0.4770 | 0.4290 | 0.4480 | 0.4480 | 35,100 |
12 abr 2024 | 0.4690 | 0.4740 | 0.4130 | 0.4700 | 0.4700 | 40,800 |
11 abr 2024 | 0.4960 | 0.4960 | 0.4580 | 0.4650 | 0.4650 | 31,600 |
10 abr 2024 | 0.4500 | 0.4960 | 0.4500 | 0.4600 | 0.4600 | 29,500 |
09 abr 2024 | 0.4960 | 0.5250 | 0.4740 | 0.4740 | 0.4740 | 71,500 |
08 abr 2024 | 0.5100 | 0.5200 | 0.4570 | 0.4960 | 0.4960 | 118,000 |
05 abr 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5140 | 0.5140 | 60,000 |
04 abr 2024 | 0.5270 | 0.5670 | 0.5270 | 0.5540 | 0.5540 | 55,500 |
03 abr 2024 | 0.5100 | 0.5730 | 0.5000 | 0.5410 | 0.5410 | 57,600 |
02 abr 2024 | 0.5780 | 0.5780 | 0.5100 | 0.5100 | 0.5100 | 62,200 |
01 abr 2024 | 0.5200 | 0.5640 | 0.5100 | 0.5200 | 0.5200 | 52,800 |
28 mar 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 48,900 |
27 mar 2024 | 0.5400 | 0.5560 | 0.5280 | 0.5350 | 0.5350 | 107,400 |
26 mar 2024 | 0.5220 | 0.5500 | 0.5220 | 0.5400 | 0.5400 | 34,900 |
25 mar 2024 | 0.5200 | 0.5330 | 0.5100 | 0.5250 | 0.5250 | 94,100 |
22 mar 2024 | 0.5460 | 0.5460 | 0.5120 | 0.5150 | 0.5150 | 75,700 |
21 mar 2024 | 0.5660 | 0.5660 | 0.5200 | 0.5460 | 0.5460 | 43,600 |
20 mar 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5470 | 0.5470 | 22,900 |
19 mar 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5530 | 0.5530 | 72,100 |
18 mar 2024 | 0.5500 | 0.5950 | 0.5500 | 0.5800 | 0.5800 | 51,700 |
15 mar 2024 | 0.5300 | 0.5650 | 0.5200 | 0.5650 | 0.5650 | 114,900 |
14 mar 2024 | 0.6060 | 0.6060 | 0.5100 | 0.5500 | 0.5500 | 132,500 |
13 mar 2024 | 0.6080 | 0.6200 | 0.5700 | 0.5790 | 0.5790 | 48,000 |
12 mar 2024 | 0.6440 | 0.6440 | 0.5650 | 0.6080 | 0.6080 | 82,100 |
11 mar 2024 | 0.6500 | 0.6650 | 0.5100 | 0.5840 | 0.5840 | 229,700 |
08 mar 2024 | 0.6050 | 0.6560 | 0.6000 | 0.6170 | 0.6170 | 73,200 |
07 mar 2024 | 0.7000 | 0.7080 | 0.5700 | 0.5970 | 0.5970 | 324,200 |
06 mar 2024 | 0.7780 | 0.7940 | 0.6770 | 0.7000 | 0.7000 | 128,400 |
05 mar 2024 | 0.8740 | 0.8760 | 0.7500 | 0.7540 | 0.7540 | 79,200 |
04 mar 2024 | 0.8800 | 0.9060 | 0.8300 | 0.8820 | 0.8820 | 59,100 |
01 mar 2024 | 0.9010 | 0.9120 | 0.7800 | 0.8860 | 0.8860 | 524,500 |
29 feb 2024 | 0.9100 | 0.9460 | 0.8900 | 0.8950 | 0.8950 | 84,300 |
28 feb 2024 | 0.9880 | 0.9880 | 0.9390 | 0.9400 | 0.9400 | 44,100 |
27 feb 2024 | 0.9500 | 0.9620 | 0.9100 | 0.9540 | 0.9540 | 38,600 |
26 feb 2024 | 0.9200 | 0.9470 | 0.8800 | 0.9300 | 0.9300 | 66,800 |
23 feb 2024 | 0.8600 | 0.9290 | 0.8600 | 0.9000 | 0.9000 | 60,500 |
22 feb 2024 | 0.9200 | 0.9410 | 0.9150 | 0.9250 | 0.9250 | 41,700 |
21 feb 2024 | 0.9800 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 56,100 |
20 feb 2024 | 0.9200 | 0.9910 | 0.9200 | 0.9750 | 0.9750 | 25,000 |
16 feb 2024 | 0.9320 | 1.0000 | 0.8900 | 0.9500 | 0.9500 | 170,500 |
15 feb 2024 | 0.9010 | 0.9360 | 0.8900 | 0.9080 | 0.9080 | 79,800 |
14 feb 2024 | 0.8710 | 0.9300 | 0.8710 | 0.9130 | 0.9130 | 66,600 |
13 feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9240 | 0.9240 | 80,300 |
12 feb 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9420 | 0.9420 | 54,000 |
09 feb 2024 | 0.9300 | 0.9680 | 0.9100 | 0.9500 | 0.9500 | 71,800 |
08 feb 2024 | 0.9800 | 0.9800 | 0.9490 | 0.9490 | 0.9490 | 38,700 |
07 feb 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 24,700 |
06 feb 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 143,000 |
05 feb 2024 | 0.9710 | 0.9910 | 0.9150 | 0.9320 | 0.9320 | 42,100 |
02 feb 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9710 | 0.9710 | 43,700 |
01 feb 2024 | 0.9980 | 0.9980 | 0.9440 | 0.9680 | 0.9680 | 18,400 |
31 ene 2024 | 0.9040 | 1.0180 | 0.8820 | 0.8950 | 0.8950 | 142,100 |
30 ene 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8940 | 0.8940 | 43,900 |
29 ene 2024 | 0.8730 | 0.8840 | 0.8370 | 0.8780 | 0.8780 | 44,200 |
26 ene 2024 | 0.8380 | 0.8600 | 0.8380 | 0.8400 | 0.8400 | 35,700 |
25 ene 2024 | 0.9320 | 0.9320 | 0.8000 | 0.8360 | 0.8360 | 99,200 |
24 ene 2024 | 0.9200 | 0.9320 | 0.8700 | 0.8900 | 0.8900 | 92,600 |
23 ene 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9330 | 0.9330 | 28,000 |
22 ene 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9210 | 0.9210 | 49,700 |
19 ene 2024 | 0.9390 | 0.9650 | 0.9200 | 0.9420 | 0.9420 | 78,200 |
18 ene 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9460 | 0.9460 | 36,300 |
17 ene 2024 | 0.9570 | 0.9740 | 0.9310 | 0.9450 | 0.9450 | 64,100 |
16 ene 2024 | 1.0530 | 1.0900 | 0.9300 | 0.9950 | 0.9950 | 70,200 |
12 ene 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0300 | 1.0300 | 51,300 |
11 ene 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9650 | 0.9650 | 16,100 |
10 ene 2024 | 0.9350 | 0.9870 | 0.9350 | 0.9500 | 0.9500 | 36,400 |
09 ene 2024 | 0.9500 | 0.9710 | 0.9040 | 0.9380 | 0.9380 | 32,200 |
08 ene 2024 | 1.0200 | 1.0300 | 0.9200 | 0.9500 | 0.9500 | 81,900 |
05 ene 2024 | 1.0140 | 1.0200 | 1.0000 | 1.0140 | 1.0140 | 31,600 |
04 ene 2024 | 1.0010 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 24,600 |
03 ene 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 17,100 |
02 ene 2024 | 1.0000 | 1.0320 | 0.9600 | 1.0000 | 1.0000 | 50,400 |
29 dic 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 111,300 |
28 dic 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 176,500 |
*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. |