Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.4840 | 0.4900 | 0.4100 | 0.4310 | 0.4310 | 211,000 |
07 may 2024 | 0.4890 | 0.5170 | 0.4750 | 0.4890 | 0.4890 | 36,700 |
06 may 2024 | 0.4880 | 0.5120 | 0.4700 | 0.4760 | 0.4760 | 113,700 |
03 may 2024 | 0.5510 | 0.5600 | 0.4800 | 0.5050 | 0.5050 | 263,800 |
02 may 2024 | 0.5000 | 0.5480 | 0.4800 | 0.5280 | 0.5280 | 168,600 |
01 may 2024 | 0.4900 | 0.5400 | 0.4630 | 0.4940 | 0.4940 | 300,700 |
30 abr 2024 | 0.6200 | 0.6200 | 0.4500 | 0.4880 | 0.4880 | 506,100 |
29 abr 2024 | 0.4820 | 0.6000 | 0.3710 | 0.5700 | 0.5700 | 1,104,600 |
26 abr 2024 | 0.9400 | 0.9800 | 0.6600 | 0.6960 | 0.6960 | 1,330,900 |
25 abr 2024 | 0.7300 | 0.9000 | 0.7100 | 0.8890 | 0.8890 | 582,100 |
24 abr 2024 | 0.7210 | 0.7700 | 0.6650 | 0.7300 | 0.7300 | 272,500 |
23 abr 2024 | 0.5700 | 0.6900 | 0.5600 | 0.6870 | 0.6870 | 325,600 |
22 abr 2024 | 0.4890 | 0.5890 | 0.4890 | 0.5500 | 0.5500 | 468,200 |
19 abr 2024 | 0.6300 | 0.6400 | 0.4100 | 0.4400 | 0.4400 | 417,700 |
18 abr 2024 | 0.6120 | 0.6390 | 0.6030 | 0.6360 | 0.6360 | 86,000 |
17 abr 2024 | 0.6530 | 0.6800 | 0.6100 | 0.6310 | 0.6310 | 88,900 |
16 abr 2024 | 0.6500 | 0.6700 | 0.6230 | 0.6490 | 0.6490 | 79,300 |
15 abr 2024 | 0.6830 | 0.7000 | 0.6200 | 0.6500 | 0.6500 | 294,100 |
12 abr 2024 | 0.7070 | 0.7300 | 0.6500 | 0.6830 | 0.6830 | 129,400 |
11 abr 2024 | 0.7400 | 0.7700 | 0.5710 | 0.6910 | 0.6910 | 883,600 |
10 abr 2024 | 0.7390 | 0.7780 | 0.6750 | 0.7370 | 0.7370 | 368,300 |
09 abr 2024 | 0.6450 | 0.7300 | 0.6100 | 0.7190 | 0.7190 | 1,341,100 |
08 abr 2024 | 0.6000 | 0.6150 | 0.5600 | 0.5970 | 0.5970 | 179,600 |
05 abr 2024 | 0.6000 | 0.6460 | 0.5700 | 0.6180 | 0.6180 | 213,000 |
04 abr 2024 | 0.5500 | 0.6200 | 0.5210 | 0.5940 | 0.5940 | 370,800 |
03 abr 2024 | 0.4800 | 0.5700 | 0.4630 | 0.5270 | 0.5270 | 312,100 |
02 abr 2024 | 0.4610 | 0.4950 | 0.4400 | 0.4800 | 0.4800 | 244,800 |
01 abr 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4860 | 0.4860 | 205,300 |
28 mar 2024 | 0.4590 | 0.5000 | 0.4310 | 0.4900 | 0.4900 | 410,200 |
27 mar 2024 | 0.4440 | 0.4600 | 0.4220 | 0.4470 | 0.4470 | 139,000 |
26 mar 2024 | 0.4600 | 0.4850 | 0.4100 | 0.4450 | 0.4450 | 204,000 |
25 mar 2024 | 0.5140 | 0.5140 | 0.4600 | 0.4690 | 0.4690 | 191,900 |
22 mar 2024 | 0.5080 | 0.5200 | 0.4630 | 0.4960 | 0.4960 | 242,300 |
21 mar 2024 | 0.5280 | 0.5670 | 0.5020 | 0.5240 | 0.5240 | 141,600 |
20 mar 2024 | 0.5110 | 0.5150 | 0.4620 | 0.5010 | 0.5010 | 279,100 |
19 mar 2024 | 0.6180 | 0.6280 | 0.5100 | 0.5110 | 0.5110 | 859,200 |
18 mar 2024 | 0.5900 | 0.6500 | 0.5700 | 0.6280 | 0.6280 | 862,600 |
15 mar 2024 | 0.5620 | 0.6600 | 0.5160 | 0.5610 | 0.5610 | 1,450,900 |
14 mar 2024 | 0.4630 | 0.6300 | 0.4350 | 0.5860 | 0.5860 | 1,880,900 |
13 mar 2024 | 0.3950 | 0.4980 | 0.3930 | 0.4800 | 0.4800 | 2,500,100 |
12 mar 2024 | 0.5200 | 0.6040 | 0.3850 | 0.4200 | 0.4200 | 40,585,000 |
11 mar 2024 | 0.3380 | 0.3410 | 0.3190 | 0.3410 | 0.3410 | 2,693,800 |
08 mar 2024 | 0.3220 | 0.3400 | 0.3050 | 0.3380 | 0.3380 | 116,200 |
07 mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 134,800 |
06 mar 2024 | 0.3310 | 0.3400 | 0.2630 | 0.3400 | 0.3400 | 327,500 |
05 mar 2024 | 0.3480 | 0.3600 | 0.3400 | 0.3530 | 0.3530 | 86,500 |
04 mar 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 82,000 |
01 mar 2024 | 0.3310 | 0.3700 | 0.3310 | 0.3510 | 0.3510 | 132,600 |
29 feb 2024 | 0.3600 | 0.3600 | 0.3370 | 0.3470 | 0.3470 | 139,400 |
28 feb 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3360 | 0.3360 | 139,400 |
27 feb 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3570 | 0.3570 | 177,700 |
26 feb 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 270,700 |
23 feb 2024 | 0.3590 | 0.3800 | 0.3200 | 0.3490 | 0.3490 | 537,500 |
22 feb 2024 | 0.3390 | 0.3760 | 0.3210 | 0.3500 | 0.3500 | 403,600 |
21 feb 2024 | 0.3360 | 0.3750 | 0.3200 | 0.3440 | 0.3440 | 340,000 |
20 feb 2024 | 0.3000 | 0.3890 | 0.3000 | 0.3530 | 0.3530 | 5,848,900 |
16 feb 2024 | 0.3090 | 0.3250 | 0.3090 | 0.3160 | 0.3160 | 114,500 |
15 feb 2024 | 0.3100 | 0.3340 | 0.3000 | 0.3120 | 0.3120 | 364,900 |
14 feb 2024 | 0.2950 | 0.3200 | 0.2720 | 0.3100 | 0.3100 | 490,800 |
13 feb 2024 | 0.3100 | 0.3130 | 0.2610 | 0.3000 | 0.3000 | 933,700 |
12 feb 2024 | 0.2900 | 0.5170 | 0.2820 | 0.3350 | 0.3350 | 8,829,000 |
09 feb 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 134,400 |
08 feb 2024 | 0.2720 | 0.2900 | 0.2720 | 0.2880 | 0.2880 | 257,700 |
07 feb 2024 | 0.2690 | 0.2800 | 0.2510 | 0.2720 | 0.2720 | 182,800 |
06 feb 2024 | 0.2500 | 0.2720 | 0.2500 | 0.2690 | 0.2690 | 161,600 |
05 feb 2024 | 0.2600 | 0.2680 | 0.2500 | 0.2620 | 0.2620 | 110,700 |
02 feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 74,100 |
01 feb 2024 | 0.2410 | 0.2700 | 0.2280 | 0.2520 | 0.2520 | 337,000 |
31 ene 2024 | 0.2500 | 0.2780 | 0.2220 | 0.2450 | 0.2450 | 834,800 |
30 ene 2024 | 0.2320 | 0.2690 | 0.2200 | 0.2540 | 0.2540 | 853,100 |
29 ene 2024 | 0.2200 | 0.2380 | 0.2200 | 0.2300 | 0.2300 | 93,800 |
26 ene 2024 | 0.2130 | 0.2400 | 0.2110 | 0.2200 | 0.2200 | 125,100 |
25 ene 2024 | 0.2200 | 0.2300 | 0.2110 | 0.2140 | 0.2140 | 322,700 |
24 ene 2024 | 0.2270 | 0.2400 | 0.2180 | 0.2290 | 0.2290 | 572,900 |
23 ene 2024 | 0.2100 | 0.2450 | 0.2070 | 0.2440 | 0.2440 | 748,000 |
22 ene 2024 | 0.2220 | 0.2220 | 0.2000 | 0.2100 | 0.2100 | 649,000 |
19 ene 2024 | 0.2520 | 0.2680 | 0.2230 | 0.2300 | 0.2300 | 1,098,500 |
18 ene 2024 | 0.2580 | 0.3000 | 0.2360 | 0.2800 | 0.2800 | 3,479,500 |
17 ene 2024 | 0.2600 | 0.2630 | 0.2320 | 0.2470 | 0.2470 | 376,700 |
16 ene 2024 | 0.2440 | 0.2700 | 0.2320 | 0.2400 | 0.2400 | 238,000 |
12 ene 2024 | 0.2520 | 0.2690 | 0.2410 | 0.2460 | 0.2460 | 210,100 |
11 ene 2024 | 0.2550 | 0.2710 | 0.2320 | 0.2600 | 0.2600 | 390,000 |
10 ene 2024 | 0.2700 | 0.2840 | 0.2610 | 0.2700 | 0.2700 | 102,500 |
09 ene 2024 | 0.3100 | 0.3100 | 0.2730 | 0.2740 | 0.2740 | 428,800 |
08 ene 2024 | 0.2840 | 0.3000 | 0.2750 | 0.2780 | 0.2780 | 335,900 |
05 ene 2024 | 0.3200 | 0.3280 | 0.2850 | 0.2860 | 0.2860 | 3,131,800 |
04 ene 2024 | 0.3010 | 0.3100 | 0.2660 | 0.2750 | 0.2750 | 822,500 |
03 ene 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2960 | 0.2960 | 489,300 |
02 ene 2024 | 0.2550 | 0.2800 | 0.2550 | 0.2770 | 0.2770 | 117,500 |
29 dic 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 336,700 |
28 dic 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2870 | 0.2870 | 422,000 |
27 dic 2023 | 0.2890 | 0.2890 | 0.2640 | 0.2700 | 0.2700 | 143,100 |
26 dic 2023 | 0.2900 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 337,500 |
22 dic 2023 | 0.2960 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 123,500 |
21 dic 2023 | 0.2770 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 269,500 |
20 dic 2023 | 0.3100 | 0.3120 | 0.2410 | 0.2860 | 0.2860 | 666,700 |
19 dic 2023 | 0.3600 | 0.3630 | 0.3030 | 0.3200 | 0.3200 | 507,800 |
18 dic 2023 | 0.3800 | 0.4100 | 0.3600 | 0.3770 | 0.3770 | 346,700 |
15 dic 2023 | 0.3600 | 0.3900 | 0.3510 | 0.3770 | 0.3770 | 305,000 |
14 dic 2023 | 0.3560 | 0.3900 | 0.3560 | 0.3740 | 0.3740 | 601,900 |
*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. |