Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 0.2900 | 0.2950 | 0.2710 | 0.2790 | 0.2790 | 3,356,000 |
04 jun 2024 | 0.2960 | 0.2980 | 0.2820 | 0.2910 | 0.2910 | 1,786,800 |
03 jun 2024 | 0.3010 | 0.3030 | 0.2850 | 0.2920 | 0.2920 | 3,221,300 |
31 may 2024 | 0.3120 | 0.3150 | 0.3000 | 0.3080 | 0.3080 | 1,584,300 |
30 may 2024 | 0.3000 | 0.3430 | 0.3000 | 0.3140 | 0.3140 | 2,325,000 |
29 may 2024 | 0.3000 | 0.3080 | 0.2890 | 0.3000 | 0.3000 | 2,943,400 |
28 may 2024 | 0.3290 | 0.3290 | 0.3000 | 0.3080 | 0.3080 | 2,392,900 |
24 may 2024 | 0.3200 | 0.3280 | 0.3120 | 0.3200 | 0.3200 | 1,339,500 |
23 may 2024 | 0.3330 | 0.3350 | 0.3100 | 0.3190 | 0.3190 | 2,438,500 |
22 may 2024 | 0.3150 | 0.3400 | 0.3080 | 0.3300 | 0.3300 | 2,426,000 |
21 may 2024 | 0.3300 | 0.3360 | 0.3070 | 0.3130 | 0.3130 | 3,390,100 |
20 may 2024 | 0.3450 | 0.3500 | 0.3190 | 0.3360 | 0.3360 | 9,130,900 |
17 may 2024 | 0.4000 | 0.4100 | 0.3890 | 0.3940 | 0.3940 | 4,796,600 |
16 may 2024 | 0.4470 | 0.4500 | 0.4000 | 0.4190 | 0.4190 | 11,349,600 |
15 may 2024 | 0.4350 | 0.5690 | 0.4100 | 0.4570 | 0.4570 | 14,367,400 |
14 may 2024 | 0.4400 | 0.4400 | 0.4030 | 0.4120 | 0.4120 | 4,186,900 |
13 may 2024 | 0.3960 | 0.4500 | 0.3850 | 0.4280 | 0.4280 | 5,740,800 |
10 may 2024 | 0.3800 | 0.4020 | 0.3740 | 0.3940 | 0.3940 | 2,954,500 |
09 may 2024 | 0.3890 | 0.3890 | 0.3700 | 0.3790 | 0.3790 | 1,112,400 |
08 may 2024 | 0.3900 | 0.3910 | 0.3800 | 0.3830 | 0.3830 | 1,045,800 |
07 may 2024 | 0.3860 | 0.3980 | 0.3830 | 0.3890 | 0.3890 | 1,099,300 |
06 may 2024 | 0.3950 | 0.3970 | 0.3700 | 0.3840 | 0.3840 | 1,638,200 |
03 may 2024 | 0.4050 | 0.4100 | 0.3870 | 0.3990 | 0.3990 | 1,959,400 |
02 may 2024 | 0.3950 | 0.4100 | 0.3880 | 0.4030 | 0.4030 | 2,542,500 |
01 may 2024 | 0.3740 | 0.3900 | 0.3700 | 0.3830 | 0.3830 | 1,384,500 |
30 abr 2024 | 0.4050 | 0.4050 | 0.3650 | 0.3780 | 0.3780 | 2,341,600 |
29 abr 2024 | 0.3960 | 0.4060 | 0.3850 | 0.3950 | 0.3950 | 1,798,500 |
26 abr 2024 | 0.4130 | 0.4130 | 0.3850 | 0.3920 | 0.3920 | 2,955,500 |
25 abr 2024 | 0.4100 | 0.4180 | 0.3940 | 0.4100 | 0.4100 | 2,245,000 |
24 abr 2024 | 0.4400 | 0.4700 | 0.4000 | 0.4190 | 0.4190 | 4,367,000 |
23 abr 2024 | 0.4070 | 0.4240 | 0.3920 | 0.4140 | 0.4140 | 1,640,200 |
22 abr 2024 | 0.4100 | 0.4250 | 0.3950 | 0.3970 | 0.3970 | 1,718,200 |
19 abr 2024 | 0.3910 | 0.4390 | 0.3760 | 0.4120 | 0.4120 | 2,611,000 |
18 abr 2024 | 0.3910 | 0.3990 | 0.3820 | 0.3930 | 0.3930 | 2,012,200 |
17 abr 2024 | 0.4230 | 0.4230 | 0.3840 | 0.3940 | 0.3940 | 2,469,000 |
16 abr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 2,111,300 |
15 abr 2024 | 0.4520 | 0.4610 | 0.4100 | 0.4120 | 0.4120 | 3,282,800 |
12 abr 2024 | 0.4420 | 0.4840 | 0.4400 | 0.4480 | 0.4480 | 3,997,500 |
11 abr 2024 | 0.4290 | 0.4690 | 0.4200 | 0.4690 | 0.4690 | 2,272,700 |
10 abr 2024 | 0.4440 | 0.4440 | 0.4100 | 0.4300 | 0.4300 | 2,593,300 |
09 abr 2024 | 0.4600 | 0.4600 | 0.4310 | 0.4400 | 0.4400 | 2,612,500 |
08 abr 2024 | 0.4750 | 0.4800 | 0.4300 | 0.4440 | 0.4440 | 3,151,600 |
05 abr 2024 | 0.4540 | 0.4940 | 0.4500 | 0.4640 | 0.4640 | 6,495,900 |
04 abr 2024 | 0.4200 | 0.4490 | 0.4060 | 0.4310 | 0.4310 | 3,258,500 |
03 abr 2024 | 0.4210 | 0.4330 | 0.4000 | 0.4150 | 0.4150 | 3,341,800 |
02 abr 2024 | 0.4150 | 0.4400 | 0.3950 | 0.4210 | 0.4210 | 4,081,700 |
01 abr 2024 | 0.4760 | 0.5010 | 0.4100 | 0.4140 | 0.4140 | 5,011,000 |
28 mar 2024 | 0.4570 | 0.4890 | 0.4560 | 0.4770 | 0.4770 | 4,465,600 |
27 mar 2024 | 0.4500 | 0.4750 | 0.4250 | 0.4640 | 0.4640 | 6,563,500 |
26 mar 2024 | 0.4100 | 0.4780 | 0.4030 | 0.4230 | 0.4230 | 10,102,800 |
25 mar 2024 | 0.3950 | 0.4100 | 0.3550 | 0.3880 | 0.3880 | 7,891,900 |
22 mar 2024 | 0.4700 | 0.4920 | 0.3900 | 0.4150 | 0.4150 | 17,296,500 |
21 mar 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5220 | 0.5220 | 14,819,700 |
20 mar 2024 | 0.5100 | 0.6060 | 0.4950 | 0.5700 | 0.5700 | 11,835,100 |
19 mar 2024 | 0.6060 | 0.6970 | 0.4540 | 0.5260 | 0.5260 | 31,802,100 |
18 mar 2024 | 0.4600 | 0.6300 | 0.4200 | 0.5880 | 0.5880 | 64,540,500 |
15 mar 2024 | 0.4400 | 0.4400 | 0.3810 | 0.4200 | 0.4200 | 15,012,300 |
14 mar 2024 | 0.2900 | 0.4800 | 0.2850 | 0.3970 | 0.3970 | 36,651,100 |
13 mar 2024 | 0.3100 | 0.3130 | 0.2800 | 0.2900 | 0.2900 | 2,059,100 |
12 mar 2024 | 0.3140 | 0.3160 | 0.2960 | 0.3030 | 0.3030 | 1,067,700 |
11 mar 2024 | 0.3440 | 0.3450 | 0.3050 | 0.3200 | 0.3200 | 1,542,600 |
08 mar 2024 | 0.3370 | 0.3450 | 0.3220 | 0.3350 | 0.3350 | 1,271,600 |
07 mar 2024 | 0.3000 | 0.3420 | 0.3000 | 0.3260 | 0.3260 | 3,094,500 |
06 mar 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2930 | 0.2930 | 2,639,700 |
05 mar 2024 | 0.3120 | 0.3130 | 0.3000 | 0.3050 | 0.3050 | 1,876,200 |
04 mar 2024 | 0.3220 | 0.3250 | 0.3100 | 0.3130 | 0.3130 | 2,225,300 |
01 mar 2024 | 0.3300 | 0.3370 | 0.3250 | 0.3350 | 0.3350 | 1,544,600 |
29 feb 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3310 | 0.3310 | 1,760,400 |
28 feb 2024 | 0.3480 | 0.3540 | 0.3340 | 0.3360 | 0.3360 | 2,098,300 |
27 feb 2024 | 0.3350 | 0.3650 | 0.3300 | 0.3520 | 0.3520 | 2,022,900 |
26 feb 2024 | 0.3500 | 0.3600 | 0.3380 | 0.3480 | 0.3480 | 1,634,000 |
23 feb 2024 | 0.3520 | 0.3550 | 0.3400 | 0.3530 | 0.3530 | 1,189,600 |
22 feb 2024 | 0.3660 | 0.3660 | 0.3450 | 0.3450 | 0.3450 | 1,261,600 |
21 feb 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3680 | 0.3680 | 1,409,300 |
20 feb 2024 | 0.3770 | 0.3810 | 0.3500 | 0.3570 | 0.3570 | 2,623,100 |
16 feb 2024 | 0.3700 | 0.4000 | 0.3640 | 0.3900 | 0.3900 | 3,055,000 |
15 feb 2024 | 0.3680 | 0.3700 | 0.3530 | 0.3700 | 0.3700 | 1,297,500 |
14 feb 2024 | 0.3800 | 0.3800 | 0.2900 | 0.3530 | 0.3530 | 3,503,800 |
13 feb 2024 | 0.3710 | 0.3710 | 0.3490 | 0.3500 | 0.3500 | 1,902,900 |
12 feb 2024 | 0.3800 | 0.3800 | 0.3610 | 0.3720 | 0.3720 | 1,681,700 |
09 feb 2024 | 0.3900 | 0.3910 | 0.3610 | 0.3720 | 0.3720 | 3,154,100 |
08 feb 2024 | 0.4010 | 0.4070 | 0.3840 | 0.3880 | 0.3880 | 1,949,200 |
07 feb 2024 | 0.3860 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 3,105,100 |
06 feb 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3740 | 0.3740 | 1,775,800 |
05 feb 2024 | 0.3950 | 0.3990 | 0.3610 | 0.3630 | 0.3630 | 1,379,000 |
02 feb 2024 | 0.3600 | 0.4150 | 0.3500 | 0.3950 | 0.3950 | 2,728,100 |
01 feb 2024 | 0.3820 | 0.3820 | 0.3470 | 0.3650 | 0.3650 | 2,807,800 |
31 ene 2024 | 0.3810 | 0.3900 | 0.3600 | 0.3830 | 0.3830 | 2,595,800 |
30 ene 2024 | 0.4500 | 0.4500 | 0.3910 | 0.4000 | 0.4000 | 2,707,300 |
29 ene 2024 | 0.3800 | 0.4370 | 0.3770 | 0.4220 | 0.4220 | 2,768,800 |
26 ene 2024 | 0.4000 | 0.4100 | 0.3640 | 0.3800 | 0.3800 | 5,829,200 |
25 ene 2024 | 0.4800 | 0.4990 | 0.4200 | 0.4300 | 0.4300 | 8,271,800 |
24 ene 2024 | 0.3800 | 0.4780 | 0.3670 | 0.4700 | 0.4700 | 19,702,700 |
23 ene 2024 | 0.3800 | 0.3840 | 0.3310 | 0.3650 | 0.3650 | 5,775,500 |
22 ene 2024 | 0.3270 | 0.3700 | 0.3060 | 0.3700 | 0.3700 | 13,303,200 |
19 ene 2024 | 0.2790 | 0.2990 | 0.2680 | 0.2920 | 0.2920 | 5,643,600 |
18 ene 2024 | 0.2790 | 0.2800 | 0.2620 | 0.2670 | 0.2670 | 3,475,700 |
17 ene 2024 | 0.2700 | 0.2810 | 0.2400 | 0.2710 | 0.2710 | 6,323,600 |
16 ene 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2640 | 0.2640 | 5,139,400 |
12 ene 2024 | 0.2730 | 0.2810 | 0.2380 | 0.2600 | 0.2600 | 31,183,600 |
*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. |