Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.229882 | 0.232085 | 0.227938 | 0.228757 | 0.228757 | 5,394,992 |
03 may 2024 | 0.223767 | 0.231595 | 0.220202 | 0.229819 | 0.229819 | 4,883,065 |
02 may 2024 | 0.218223 | 0.225630 | 0.210506 | 0.223767 | 0.223767 | 4,126,763 |
01 may 2024 | 0.216860 | 0.220328 | 0.204269 | 0.218223 | 0.218223 | 8,498,695 |
30 abr 2024 | 0.231068 | 0.233941 | 0.210323 | 0.216860 | 0.216860 | 7,684,392 |
29 abr 2024 | 0.232408 | 0.233584 | 0.224789 | 0.231066 | 0.231066 | 7,020,647 |
28 abr 2024 | 0.240047 | 0.245301 | 0.231949 | 0.232408 | 0.232408 | 6,484,500 |
27 abr 2024 | 0.237867 | 0.241237 | 0.227962 | 0.240047 | 0.240047 | 7,073,730 |
26 abr 2024 | 0.240088 | 0.244915 | 0.233560 | 0.237867 | 0.237867 | 7,496,635 |
25 abr 2024 | 0.239464 | 0.243979 | 0.231063 | 0.240088 | 0.240088 | 6,646,245 |
24 abr 2024 | 0.252265 | 0.262361 | 0.237163 | 0.239455 | 0.239455 | 11,861,301 |
23 abr 2024 | 0.251275 | 0.254119 | 0.244888 | 0.252265 | 0.252265 | 7,551,493 |
22 abr 2024 | 0.241892 | 0.252699 | 0.241839 | 0.251275 | 0.251275 | 6,456,946 |
21 abr 2024 | 0.247209 | 0.248430 | 0.238125 | 0.241892 | 0.241892 | 6,249,535 |
20 abr 2024 | 0.232133 | 0.248104 | 0.229261 | 0.247209 | 0.247209 | 7,088,076 |
19 abr 2024 | 0.231185 | 0.240709 | 0.216172 | 0.232132 | 0.232132 | 9,273,334 |
18 abr 2024 | 0.222575 | 0.234453 | 0.216728 | 0.231185 | 0.231185 | 7,119,536 |
17 abr 2024 | 0.227173 | 0.230353 | 0.215582 | 0.222575 | 0.222575 | 7,614,025 |
16 abr 2024 | 0.225412 | 0.230089 | 0.215802 | 0.227173 | 0.227173 | 10,445,472 |
15 abr 2024 | 0.238140 | 0.249979 | 0.218750 | 0.225412 | 0.225412 | 12,067,567 |
14 abr 2024 | 0.229022 | 0.242321 | 0.214097 | 0.238140 | 0.238140 | 16,286,766 |
13 abr 2024 | 0.272017 | 0.272038 | 0.200088 | 0.229022 | 0.229022 | 26,673,993 |
12 abr 2024 | 0.328477 | 0.334461 | 0.255983 | 0.272017 | 0.272017 | 27,943,974 |
11 abr 2024 | 0.317731 | 0.329061 | 0.314255 | 0.328477 | 0.328477 | 10,027,788 |
10 abr 2024 | 0.318766 | 0.322878 | 0.304729 | 0.317731 | 0.317731 | 8,019,754 |
09 abr 2024 | 0.339614 | 0.342403 | 0.317367 | 0.318766 | 0.318766 | 9,936,666 |
08 abr 2024 | 0.322100 | 0.342425 | 0.312975 | 0.339614 | 0.339614 | 11,757,481 |
07 abr 2024 | 0.316470 | 0.327535 | 0.315363 | 0.322100 | 0.322100 | 5,511,650 |
06 abr 2024 | 0.311005 | 0.318898 | 0.309542 | 0.316470 | 0.316470 | 4,139,618 |
05 abr 2024 | 0.317634 | 0.319057 | 0.298660 | 0.311005 | 0.311005 | 8,658,161 |
04 abr 2024 | 0.307117 | 0.323259 | 0.300049 | 0.317626 | 0.317626 | 8,766,703 |
03 abr 2024 | 0.309453 | 0.317597 | 0.298198 | 0.307117 | 0.307117 | 10,904,116 |
02 abr 2024 | 0.337641 | 0.337661 | 0.303966 | 0.309453 | 0.309453 | 18,636,410 |
01 abr 2024 | 0.362349 | 0.362349 | 0.327190 | 0.337641 | 0.337641 | 21,486,649 |
31 mar 2024 | 0.364138 | 0.364138 | 0.352895 | 0.362350 | 0.362350 | 18,080,169 |
30 mar 2024 | 0.359464 | 0.394767 | 0.352740 | 0.364138 | 0.364138 | 69,041,753 |
29 mar 2024 | 0.362802 | 0.362836 | 0.346804 | 0.359464 | 0.359464 | 15,049,893 |
28 mar 2024 | 0.351562 | 0.367017 | 0.337321 | 0.362802 | 0.362802 | 32,203,895 |
27 mar 2024 | 0.365388 | 0.366501 | 0.341777 | 0.351562 | 0.351562 | 27,423,068 |
26 mar 2024 | 0.330725 | 0.378334 | 0.330411 | 0.365557 | 0.365557 | 96,518,870 |
25 mar 2024 | 0.310726 | 0.331171 | 0.309128 | 0.330725 | 0.330725 | 17,758,918 |
24 mar 2024 | 0.299147 | 0.312140 | 0.299147 | 0.310726 | 0.310726 | 10,445,572 |
23 mar 2024 | 0.295649 | 0.306493 | 0.293612 | 0.299134 | 0.299134 | 7,295,760 |
22 mar 2024 | 0.306599 | 0.311812 | 0.287471 | 0.295511 | 0.295511 | 14,285,679 |
21 mar 2024 | 0.297895 | 0.313986 | 0.296841 | 0.306598 | 0.306598 | 27,730,715 |
20 mar 2024 | 0.264775 | 0.298916 | 0.257416 | 0.297895 | 0.297895 | 18,021,949 |
19 mar 2024 | 0.299231 | 0.302668 | 0.259173 | 0.264775 | 0.264775 | 22,720,076 |
18 mar 2024 | 0.309517 | 0.327126 | 0.293389 | 0.299231 | 0.299231 | 28,227,805 |
17 mar 2024 | 0.304288 | 0.313907 | 0.284773 | 0.309517 | 0.309517 | 17,393,475 |
16 mar 2024 | 0.338336 | 0.343083 | 0.298113 | 0.304288 | 0.304288 | 21,181,166 |
15 mar 2024 | 0.365260 | 0.366965 | 0.310451 | 0.338336 | 0.338336 | 36,290,596 |
14 mar 2024 | 0.377051 | 0.377563 | 0.343395 | 0.365219 | 0.365219 | 37,784,778 |
13 mar 2024 | 0.356866 | 0.377429 | 0.351748 | 0.377050 | 0.377050 | 38,217,551 |
12 mar 2024 | 0.359985 | 0.360648 | 0.329362 | 0.356866 | 0.356866 | 33,122,183 |
11 mar 2024 | 0.351356 | 0.361946 | 0.329286 | 0.359985 | 0.359985 | 44,302,957 |
10 mar 2024 | 0.340731 | 0.403669 | 0.333359 | 0.351374 | 0.351374 | 172,124,285 |
09 mar 2024 | 0.326074 | 0.343221 | 0.322171 | 0.340730 | 0.340730 | 24,392,303 |
08 mar 2024 | 0.332098 | 0.332838 | 0.308611 | 0.326074 | 0.326074 | 18,338,250 |
07 mar 2024 | 0.320342 | 0.333283 | 0.316152 | 0.332105 | 0.332105 | 20,917,825 |
06 mar 2024 | 0.295405 | 0.328128 | 0.284848 | 0.320342 | 0.320342 | 38,017,317 |
05 mar 2024 | 0.325010 | 0.335099 | 0.256389 | 0.295537 | 0.295537 | 57,234,382 |
04 mar 2024 | 0.303175 | 0.363776 | 0.301147 | 0.325025 | 0.325025 | 114,162,750 |
03 mar 2024 | 0.313656 | 0.313720 | 0.284347 | 0.303177 | 0.303177 | 20,969,530 |
02 mar 2024 | 0.300025 | 0.313644 | 0.295971 | 0.313644 | 0.313644 | 25,301,494 |
01 mar 2024 | 0.287345 | 0.302443 | 0.285725 | 0.300017 | 0.300017 | 25,864,406 |
29 feb 2024 | 0.269289 | 0.294782 | 0.265218 | 0.287342 | 0.287342 | 33,563,936 |
28 feb 2024 | 0.271250 | 0.283729 | 0.251461 | 0.269306 | 0.269306 | 26,655,273 |
27 feb 2024 | 0.264909 | 0.274065 | 0.259176 | 0.271223 | 0.271223 | 16,593,913 |
26 feb 2024 | 0.255769 | 0.266706 | 0.248352 | 0.264998 | 0.264998 | 12,772,270 |
25 feb 2024 | 0.254002 | 0.256402 | 0.247493 | 0.255713 | 0.255713 | 7,128,356 |
24 feb 2024 | 0.247393 | 0.256006 | 0.242552 | 0.254002 | 0.254002 | 8,757,600 |
23 feb 2024 | 0.241858 | 0.249692 | 0.236452 | 0.247399 | 0.247399 | 13,470,982 |
22 feb 2024 | 0.238011 | 0.246321 | 0.234153 | 0.241902 | 0.241902 | 7,897,883 |
21 feb 2024 | 0.247006 | 0.247492 | 0.229708 | 0.237840 | 0.237840 | 8,449,598 |
20 feb 2024 | 0.251209 | 0.257568 | 0.233256 | 0.247006 | 0.247006 | 13,739,313 |
19 feb 2024 | 0.244779 | 0.252905 | 0.244282 | 0.251208 | 0.251208 | 8,979,368 |
18 feb 2024 | 0.243901 | 0.247342 | 0.239387 | 0.244767 | 0.244767 | 6,402,575 |
17 feb 2024 | 0.236719 | 0.244568 | 0.232988 | 0.243739 | 0.243739 | 8,430,537 |
16 feb 2024 | 0.239063 | 0.242608 | 0.232790 | 0.236714 | 0.236714 | 6,055,055 |
15 feb 2024 | 0.231246 | 0.241140 | 0.229631 | 0.239053 | 0.239053 | 8,710,841 |
14 feb 2024 | 0.225944 | 0.232617 | 0.223633 | 0.231252 | 0.231252 | 4,772,131 |
13 feb 2024 | 0.229141 | 0.230161 | 0.220870 | 0.225942 | 0.225942 | 5,266,767 |
12 feb 2024 | 0.223755 | 0.230125 | 0.219142 | 0.228997 | 0.228997 | 6,022,444 |
11 feb 2024 | 0.224303 | 0.226712 | 0.222440 | 0.223730 | 0.223730 | 3,860,232 |
10 feb 2024 | 0.227181 | 0.230434 | 0.222209 | 0.224312 | 0.224312 | 3,819,123 |
09 feb 2024 | 0.217555 | 0.229217 | 0.217499 | 0.227179 | 0.227179 | 6,320,903 |
08 feb 2024 | 0.216284 | 0.219463 | 0.214991 | 0.217537 | 0.217537 | 2,389,845 |
07 feb 2024 | 0.213218 | 0.216924 | 0.211117 | 0.216291 | 0.216291 | 3,458,607 |
06 feb 2024 | 0.212975 | 0.214863 | 0.211495 | 0.213220 | 0.213220 | 1,846,748 |
05 feb 2024 | 0.212492 | 0.216182 | 0.209619 | 0.213064 | 0.213064 | 2,188,848 |
04 feb 2024 | 0.219522 | 0.220236 | 0.212345 | 0.212399 | 0.212399 | 2,064,488 |
03 feb 2024 | 0.219043 | 0.221505 | 0.217717 | 0.219523 | 0.219523 | 3,224,573 |
02 feb 2024 | 0.217237 | 0.219615 | 0.214754 | 0.219043 | 0.219043 | 2,847,354 |
01 feb 2024 | 0.216715 | 0.217988 | 0.210904 | 0.217235 | 0.217235 | 3,639,738 |
31 ene 2024 | 0.223053 | 0.225281 | 0.214923 | 0.216751 | 0.216751 | 6,347,212 |
30 ene 2024 | 0.226427 | 0.237396 | 0.222672 | 0.223038 | 0.223038 | 18,078,311 |
29 ene 2024 | 0.221554 | 0.227773 | 0.219364 | 0.226427 | 0.226427 | 2,828,021 |
28 ene 2024 | 0.227953 | 0.230965 | 0.219609 | 0.221411 | 0.221411 | 2,840,972 |
27 ene 2024 | 0.225729 | 0.231936 | 0.221573 | 0.228012 | 0.228012 | 3,402,665 |
26 ene 2024 | 0.220104 | 0.229349 | 0.216329 | 0.225747 | 0.225747 | 5,904,656 |
*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. |