Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 |
30 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
29 abr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 5,000 |
26 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
25 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 |
24 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,100 |
23 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
22 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 |
19 abr 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 1,200 |
18 abr 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 6,400 |
17 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
16 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,000 |
15 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 |
12 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
11 abr 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 11,200 |
10 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 10,000 |
09 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 400 |
08 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
05 abr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 32,500 |
04 abr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
03 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
02 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
01 abr 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
28 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
27 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 |
26 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
25 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 104,000 |
22 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
21 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,000 |
20 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 100 |
19 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 |
18 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 26,000 |
15 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,200 |
14 mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 14,000 |
13 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 |
12 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
11 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
08 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 |
07 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 14,500 |
05 mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 11,800 |
04 mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 32,500 |
01 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 25,000 |
29 feb 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 20,100 |
28 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
27 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
26 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
23 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
22 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
21 feb 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 2,300 |
20 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
16 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
15 feb 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 1,600 |
14 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
13 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
12 feb 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 30,200 |
09 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,300 |
08 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 300 |
07 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
06 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 |
05 feb 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 3,200 |
02 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,400 |
01 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
31 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
30 ene 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 7,700 |
29 ene 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 7,400 |
26 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
25 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,600 |
24 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
23 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,800 |
22 ene 2024 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 5,700 |
19 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
17 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
16 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,000 |
12 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
11 ene 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 83,200 |
10 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 600 |
09 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
08 ene 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 1,000 |
05 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,700 |
04 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
03 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
02 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
29 dic 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 12,300 |
28 dic 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,500 |
27 dic 2023 | 0.4200 | 0.4800 | 0.4200 | 0.4600 | 0.4600 | 14,100 |
26 dic 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,500 |
22 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
21 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
20 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
19 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
18 dic 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 1,400 |
15 dic 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,100 |
14 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
13 dic 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,100 |
12 dic 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 3,500 |
11 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
08 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
07 dic 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 3,300 |
*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. |