Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.5290 | 0.5500 | 0.4830 | 0.5200 | 0.5200 | 157,200 |
27 mar 2024 | 0.5500 | 0.5660 | 0.4800 | 0.5220 | 0.5220 | 169,800 |
26 mar 2024 | 0.5180 | 0.5660 | 0.5080 | 0.5450 | 0.5450 | 245,200 |
25 mar 2024 | 0.5830 | 0.6200 | 0.5000 | 0.5050 | 0.5050 | 443,800 |
22 mar 2024 | 0.5400 | 0.7180 | 0.5300 | 0.5830 | 0.5830 | 1,479,800 |
21 mar 2024 | 0.5500 | 0.6000 | 0.4700 | 0.5560 | 0.5560 | 374,700 |
20 mar 2024 | 0.5480 | 0.5500 | 0.4700 | 0.5340 | 0.5340 | 45,400 |
19 mar 2024 | 0.5900 | 0.5990 | 0.5000 | 0.5340 | 0.5340 | 111,400 |
18 mar 2024 | 0.4500 | 0.5960 | 0.4500 | 0.5680 | 0.5680 | 167,800 |
15 mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 20,000 |
14 mar 2024 | 0.4940 | 0.5100 | 0.4500 | 0.4650 | 0.4650 | 19,500 |
13 mar 2024 | 0.5050 | 0.5050 | 0.4720 | 0.4880 | 0.4880 | 10,400 |
12 mar 2024 | 0.4900 | 0.5050 | 0.4710 | 0.4900 | 0.4900 | 116,800 |
11 mar 2024 | 0.4790 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 23,800 |
08 mar 2024 | 0.4750 | 0.4780 | 0.4720 | 0.4740 | 0.4740 | 13,900 |
07 mar 2024 | 0.4700 | 0.4740 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
06 mar 2024 | 0.4550 | 0.4770 | 0.4010 | 0.4740 | 0.4740 | 16,400 |
05 mar 2024 | 0.4500 | 0.4710 | 0.4400 | 0.4590 | 0.4590 | 42,200 |
04 mar 2024 | 0.4620 | 0.4640 | 0.4400 | 0.4420 | 0.4420 | 12,900 |
01 mar 2024 | 0.4560 | 0.4700 | 0.4420 | 0.4600 | 0.4600 | 24,400 |
29 feb 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 11,200 |
28 feb 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4450 | 0.4450 | 56,800 |
27 feb 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 0.4700 | 9,200 |
26 feb 2024 | 0.4390 | 0.4840 | 0.4390 | 0.4800 | 0.4800 | 13,500 |
23 feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 11,300 |
22 feb 2024 | 0.4640 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 32,000 |
21 feb 2024 | 0.4710 | 0.4710 | 0.4100 | 0.4470 | 0.4470 | 42,800 |
20 feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 20,200 |
16 feb 2024 | 0.4120 | 0.4730 | 0.4100 | 0.4270 | 0.4270 | 86,100 |
15 feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4120 | 0.4120 | 24,600 |
14 feb 2024 | 0.4040 | 0.4370 | 0.3830 | 0.3900 | 0.3900 | 31,600 |
13 feb 2024 | 0.4000 | 0.4100 | 0.3740 | 0.3750 | 0.3750 | 60,200 |
12 feb 2024 | 0.3820 | 0.4030 | 0.3820 | 0.3930 | 0.3930 | 79,300 |
09 feb 2024 | 0.4100 | 0.4110 | 0.3710 | 0.4000 | 0.4000 | 64,400 |
08 feb 2024 | 0.4290 | 0.4290 | 0.4050 | 0.4050 | 0.4050 | 55,600 |
07 feb 2024 | 0.4520 | 0.4520 | 0.4100 | 0.4110 | 0.4110 | 73,000 |
06 feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 9,800 |
05 feb 2024 | 0.4500 | 0.4760 | 0.4210 | 0.4400 | 0.4400 | 67,300 |
02 feb 2024 | 0.4850 | 0.4900 | 0.4510 | 0.4510 | 0.4510 | 38,600 |
01 feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 8,500 |
31 ene 2024 | 0.4950 | 0.5000 | 0.4520 | 0.4880 | 0.4880 | 65,000 |
30 ene 2024 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 0.4860 | 24,900 |
29 ene 2024 | 0.4770 | 0.5000 | 0.4500 | 0.4860 | 0.4860 | 54,200 |
26 ene 2024 | 0.4610 | 0.4840 | 0.4500 | 0.4770 | 0.4770 | 25,700 |
25 ene 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 32,600 |
24 ene 2024 | 0.4600 | 0.4670 | 0.4500 | 0.4500 | 0.4500 | 13,400 |
23 ene 2024 | 0.4750 | 0.4870 | 0.4500 | 0.4600 | 0.4600 | 24,600 |
22 ene 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 34,800 |
19 ene 2024 | 0.4800 | 0.4990 | 0.4500 | 0.4590 | 0.4590 | 24,400 |
18 ene 2024 | 0.4640 | 0.4760 | 0.4520 | 0.4760 | 0.4760 | 45,600 |
17 ene 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4850 | 0.4850 | 48,800 |
16 ene 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 77,700 |
12 ene 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 47,000 |
11 ene 2024 | 0.5100 | 0.5350 | 0.4800 | 0.5300 | 0.5300 | 36,000 |
10 ene 2024 | 0.5200 | 0.5480 | 0.5000 | 0.5450 | 0.5450 | 67,700 |
09 ene 2024 | 0.5100 | 0.5450 | 0.5000 | 0.5450 | 0.5450 | 54,500 |
08 ene 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5010 | 0.5010 | 57,700 |
05 ene 2024 | 0.4920 | 0.4940 | 0.4800 | 0.4940 | 0.4940 | 13,100 |
04 ene 2024 | 0.5000 | 0.5140 | 0.4600 | 0.4890 | 0.4890 | 20,900 |
03 ene 2024 | 0.4920 | 0.4980 | 0.4500 | 0.4980 | 0.4980 | 37,900 |
02 ene 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4960 | 0.4960 | 30,700 |
29 dic 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5180 | 0.5180 | 48,000 |
28 dic 2023 | 0.4930 | 0.5140 | 0.4870 | 0.5070 | 0.5070 | 44,800 |
27 dic 2023 | 0.5000 | 0.5000 | 0.4680 | 0.4940 | 0.4940 | 54,400 |
26 dic 2023 | 0.4910 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | 43,600 |
22 dic 2023 | 0.5000 | 0.5350 | 0.4910 | 0.5020 | 0.5020 | 32,500 |
21 dic 2023 | 0.5200 | 0.5200 | 0.4770 | 0.5000 | 0.5000 | 26,500 |
20 dic 2023 | 0.5210 | 0.5210 | 0.4780 | 0.4850 | 0.4850 | 77,000 |
19 dic 2023 | 0.5250 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 18,800 |
18 dic 2023 | 0.5300 | 0.5600 | 0.5150 | 0.5250 | 0.5250 | 23,900 |
15 dic 2023 | 0.5700 | 0.6000 | 0.5000 | 0.5080 | 0.5080 | 23,700 |
14 dic 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 21,300 |
13 dic 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 48,200 |
12 dic 2023 | 0.5820 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 31,400 |
11 dic 2023 | 0.6050 | 0.6050 | 0.5660 | 0.5800 | 0.5800 | 30,700 |
08 dic 2023 | 0.5750 | 0.6050 | 0.5600 | 0.6050 | 0.6050 | 9,900 |
07 dic 2023 | 0.5400 | 0.5860 | 0.5400 | 0.5860 | 0.5860 | 13,900 |
06 dic 2023 | 0.5980 | 0.5980 | 0.5800 | 0.5800 | 0.5800 | 15,200 |
05 dic 2023 | 0.5900 | 0.6000 | 0.5820 | 0.5820 | 0.5820 | 7,900 |
04 dic 2023 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 23,000 |
01 dic 2023 | 0.5600 | 0.5800 | 0.5490 | 0.5800 | 0.5800 | 28,200 |
30 nov 2023 | 0.5350 | 0.5930 | 0.5100 | 0.5700 | 0.5700 | 19,200 |
29 nov 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 77,500 |
28 nov 2023 | 0.5020 | 0.5260 | 0.4960 | 0.5200 | 0.5200 | 13,500 |
27 nov 2023 | 0.5300 | 0.5450 | 0.4810 | 0.4810 | 0.4810 | 36,900 |
24 nov 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5010 | 0.5010 | 23,600 |
22 nov 2023 | 0.5450 | 0.5450 | 0.5020 | 0.5330 | 0.5330 | 14,000 |
21 nov 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 16,600 |
20 nov 2023 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 49,600 |
17 nov 2023 | 0.5100 | 0.5950 | 0.4900 | 0.5810 | 0.5810 | 62,500 |
16 nov 2023 | 0.5170 | 0.5250 | 0.4800 | 0.5200 | 0.5200 | 9,000 |
15 nov 2023 | 0.5320 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 12,900 |
14 nov 2023 | 0.5050 | 0.5400 | 0.4910 | 0.5400 | 0.5400 | 16,400 |
13 nov 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5050 | 0.5050 | 29,000 |
10 nov 2023 | 0.5340 | 0.5600 | 0.5000 | 0.5160 | 0.5160 | 39,200 |
09 nov 2023 | 0.5440 | 0.5440 | 0.5150 | 0.5280 | 0.5280 | 35,800 |
08 nov 2023 | 0.5600 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 47,900 |
07 nov 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 26,900 |
06 nov 2023 | 0.5650 | 0.5780 | 0.5200 | 0.5510 | 0.5510 | 26,300 |
03 nov 2023 | 0.5520 | 0.6000 | 0.5450 | 0.5560 | 0.5560 | 34,700 |
*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. |