Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.3400 | 0.3400 | 0.3340 | 0.3340 | 0.3340 | 30,067 |
25 abr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 97,600 |
24 abr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 239,300 |
23 abr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 89,900 |
22 abr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 234,000 |
19 abr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 178,400 |
18 abr 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 106,700 |
17 abr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 168,200 |
16 abr 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 100,100 |
15 abr 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 599,400 |
12 abr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 137,700 |
11 abr 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 192,200 |
10 abr 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 404,500 |
09 abr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 164,400 |
08 abr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 193,300 |
05 abr 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 259,700 |
04 abr 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 394,100 |
03 abr 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 246,300 |
02 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 399,600 |
01 abr 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 321,700 |
28 mar 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 525,400 |
27 mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 381,600 |
26 mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 236,100 |
25 mar 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 560,500 |
22 mar 2024 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 333,400 |
21 mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 260,400 |
20 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 298,800 |
19 mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 372,900 |
18 mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 477,500 |
15 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 337,400 |
14 mar 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 488,600 |
13 mar 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 389,400 |
12 mar 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 436,000 |
11 mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 381,100 |
08 mar 2024 | 0.5200 | 0.5300 | 0.4700 | 0.4900 | 0.4900 | 509,200 |
07 mar 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 863,100 |
06 mar 2024 | 0.4700 | 0.5300 | 0.4600 | 0.5100 | 0.5100 | 1,642,000 |
05 mar 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 626,600 |
04 mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 823,300 |
01 mar 2024 | 0.4300 | 0.4700 | 0.4000 | 0.4100 | 0.4100 | 2,165,700 |
29 feb 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 1,731,900 |
28 feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 821,600 |
27 feb 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 789,500 |
26 feb 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 769,800 |
23 feb 2024 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 439,400 |
22 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 296,900 |
21 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 284,500 |
20 feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 295,600 |
16 feb 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 280,400 |
15 feb 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 178,900 |
14 feb 2024 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 397,900 |
13 feb 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 164,300 |
12 feb 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 396,700 |
09 feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 217,000 |
08 feb 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 297,200 |
07 feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 145,100 |
06 feb 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 173,500 |
05 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 217,900 |
02 feb 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 207,000 |
01 feb 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 172,100 |
31 ene 2024 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 221,400 |
30 ene 2024 | 0.4200 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 379,000 |
29 ene 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 230,800 |
26 ene 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 406,500 |
25 ene 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 257,800 |
24 ene 2024 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 379,900 |
23 ene 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 159,000 |
22 ene 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 160,500 |
19 ene 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 171,400 |
18 ene 2024 | 0.3900 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 483,200 |
17 ene 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 254,500 |
16 ene 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3700 | 0.3700 | 1,190,500 |
12 ene 2024 | 0.4500 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 505,500 |
11 ene 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 545,800 |
10 ene 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 640,200 |
09 ene 2024 | 0.4600 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 656,900 |
08 ene 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 983,500 |
05 ene 2024 | 0.5100 | 0.5700 | 0.4200 | 0.4500 | 0.4500 | 2,134,700 |
04 ene 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 927,000 |
03 ene 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 627,700 |
02 ene 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 1,079,100 |
29 dic 2023 | 0.3800 | 0.4500 | 0.3700 | 0.4300 | 0.4300 | 2,508,400 |
28 dic 2023 | 0.3400 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 2,018,600 |
27 dic 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 252,700 |
26 dic 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 270,100 |
22 dic 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 526,600 |
21 dic 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 293,000 |
20 dic 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 316,800 |
19 dic 2023 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 403,800 |
18 dic 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 186,200 |
15 dic 2023 | 0.3300 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 404,900 |
14 dic 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 455,900 |
13 dic 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 356,000 |
12 dic 2023 | 0.3300 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 480,500 |
11 dic 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 537,100 |
08 dic 2023 | 0.2900 | 0.3500 | 0.2900 | 0.3400 | 0.3400 | 1,355,500 |
07 dic 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 239,700 |
06 dic 2023 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 498,700 |
05 dic 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 158,700 |
04 dic 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 333,200 |
*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. |