Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.5899 | 0.6450 | 0.5800 | 0.6095 | 0.6095 | 12,724 |
08 may 2024 | 0.5370 | 0.5900 | 0.5370 | 0.5880 | 0.5880 | 22,400 |
07 may 2024 | 0.5080 | 0.5490 | 0.5080 | 0.5370 | 0.5370 | 23,600 |
06 may 2024 | 0.5500 | 0.5630 | 0.5200 | 0.5200 | 0.5200 | 12,200 |
03 may 2024 | 0.5100 | 0.5670 | 0.5100 | 0.5300 | 0.5300 | 7,600 |
02 may 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5250 | 0.5250 | 2,800 |
01 may 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 5,600 |
30 abr 2024 | 0.4650 | 0.5800 | 0.4650 | 0.5370 | 0.5370 | 49,400 |
29 abr 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 18,400 |
26 abr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4580 | 0.4580 | 44,800 |
25 abr 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4600 | 0.4600 | 7,600 |
24 abr 2024 | 0.4740 | 0.5000 | 0.4160 | 0.4690 | 0.4690 | 57,900 |
23 abr 2024 | 0.4500 | 0.4900 | 0.4190 | 0.4520 | 0.4520 | 29,900 |
22 abr 2024 | 0.4170 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 28,200 |
19 abr 2024 | 0.4010 | 0.4170 | 0.4000 | 0.4000 | 0.4000 | 29,100 |
18 abr 2024 | 0.4240 | 0.4500 | 0.4000 | 0.4010 | 0.4010 | 48,500 |
17 abr 2024 | 0.4990 | 0.4990 | 0.4200 | 0.4500 | 0.4500 | 52,400 |
16 abr 2024 | 0.4800 | 0.5000 | 0.4510 | 0.5000 | 0.5000 | 16,800 |
15 abr 2024 | 0.4740 | 0.4940 | 0.4400 | 0.4720 | 0.4720 | 3,100 |
12 abr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4710 | 0.4710 | 5,500 |
11 abr 2024 | 0.5030 | 0.5100 | 0.4400 | 0.4740 | 0.4740 | 15,600 |
10 abr 2024 | 0.4770 | 0.5100 | 0.4600 | 0.4950 | 0.4950 | 5,900 |
09 abr 2024 | 0.5170 | 0.5170 | 0.4800 | 0.4810 | 0.4810 | 5,500 |
08 abr 2024 | 0.5000 | 0.5480 | 0.4600 | 0.5100 | 0.5100 | 18,200 |
05 abr 2024 | 0.4710 | 0.4990 | 0.4400 | 0.4400 | 0.4400 | 24,800 |
04 abr 2024 | 0.5040 | 0.5040 | 0.4700 | 0.4900 | 0.4900 | 10,800 |
03 abr 2024 | 0.4900 | 0.5330 | 0.4500 | 0.4800 | 0.4800 | 74,400 |
02 abr 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5180 | 0.5180 | 25,600 |
01 abr 2024 | 0.5430 | 0.5430 | 0.5190 | 0.5190 | 0.5190 | 4,600 |
28 mar 2024 | 0.5310 | 0.5750 | 0.5300 | 0.5300 | 0.5300 | 6,100 |
27 mar 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5700 | 0.5700 | 7,500 |
26 mar 2024 | 0.5500 | 0.5830 | 0.5190 | 0.5750 | 0.5750 | 3,600 |
25 mar 2024 | 0.5100 | 0.5520 | 0.5000 | 0.5180 | 0.5180 | 22,400 |
22 mar 2024 | 0.5000 | 0.5130 | 0.5000 | 0.5090 | 0.5090 | 14,800 |
21 mar 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 44,100 |
20 mar 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5600 | 0.5600 | 5,400 |
19 mar 2024 | 0.6010 | 0.6330 | 0.5000 | 0.5580 | 0.5580 | 32,300 |
18 mar 2024 | 0.6350 | 0.6460 | 0.6160 | 0.6200 | 0.6200 | 9,200 |
15 mar 2024 | 0.6460 | 0.6460 | 0.6160 | 0.6210 | 0.6210 | 6,500 |
14 mar 2024 | 0.6400 | 0.6530 | 0.6160 | 0.6530 | 0.6530 | 16,900 |
13 mar 2024 | 0.6950 | 0.7050 | 0.6600 | 0.6670 | 0.6670 | 11,100 |
12 mar 2024 | 0.6930 | 0.6950 | 0.6580 | 0.6600 | 0.6600 | 11,900 |
11 mar 2024 | 0.7400 | 0.7400 | 0.6910 | 0.6920 | 0.6920 | 10,400 |
08 mar 2024 | 0.7000 | 0.7140 | 0.6800 | 0.6810 | 0.6810 | 3,200 |
07 mar 2024 | 0.6450 | 0.7600 | 0.6450 | 0.7000 | 0.7000 | 23,100 |
06 mar 2024 | 0.7500 | 0.7500 | 0.6450 | 0.6450 | 0.6450 | 31,200 |
05 mar 2024 | 0.6750 | 0.7340 | 0.6750 | 0.6970 | 0.6970 | 30,500 |
04 mar 2024 | 0.7350 | 0.7350 | 0.6710 | 0.6960 | 0.6960 | 3,200 |
01 mar 2024 | 0.7330 | 0.7790 | 0.7200 | 0.7200 | 0.7200 | 3,700 |
29 feb 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7420 | 0.7420 | 3,800 |
28 feb 2024 | 0.6780 | 0.7900 | 0.6780 | 0.7500 | 0.7500 | 20,500 |
27 feb 2024 | 0.6550 | 0.6820 | 0.6460 | 0.6770 | 0.6770 | 6,600 |
26 feb 2024 | 0.7010 | 0.7250 | 0.6450 | 0.6450 | 0.6450 | 13,800 |
23 feb 2024 | 0.7450 | 0.7450 | 0.7050 | 0.7050 | 0.7050 | 3,900 |
22 feb 2024 | 0.8000 | 0.8250 | 0.7390 | 0.7400 | 0.7400 | 33,500 |
21 feb 2024 | 0.7400 | 0.7720 | 0.7350 | 0.7410 | 0.7410 | 19,500 |
20 feb 2024 | 0.7770 | 0.8000 | 0.6900 | 0.6900 | 0.6900 | 71,700 |
16 feb 2024 | 0.6600 | 0.7500 | 0.6600 | 0.7020 | 0.7020 | 17,900 |
15 feb 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 29,400 |
14 feb 2024 | 0.6200 | 0.7500 | 0.5900 | 0.7400 | 0.7400 | 55,100 |
13 feb 2024 | 0.5910 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,200 |
12 feb 2024 | 0.5950 | 0.6170 | 0.5900 | 0.5900 | 0.5900 | 16,300 |
09 feb 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5890 | 0.5890 | 8,700 |
08 feb 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 0.5600 | 10,200 |
07 feb 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 13,800 |
06 feb 2024 | 0.5580 | 0.5900 | 0.5350 | 0.5680 | 0.5680 | 8,000 |
05 feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5390 | 0.5390 | 6,600 |
02 feb 2024 | 0.5190 | 0.5400 | 0.5190 | 0.5390 | 0.5390 | 12,200 |
01 feb 2024 | 0.5460 | 0.5570 | 0.5300 | 0.5300 | 0.5300 | 7,400 |
31 ene 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5690 | 0.5690 | 8,300 |
30 ene 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5370 | 0.5370 | 7,400 |
29 ene 2024 | 0.5200 | 0.5200 | 0.4890 | 0.4900 | 0.4900 | 4,100 |
26 ene 2024 | 0.5280 | 0.5280 | 0.4600 | 0.5250 | 0.5250 | 22,400 |
25 ene 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 1,900 |
24 ene 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 10,000 |
23 ene 2024 | 0.5140 | 0.5600 | 0.5140 | 0.5410 | 0.5410 | 4,900 |
22 ene 2024 | 0.5200 | 0.5410 | 0.5100 | 0.5300 | 0.5300 | 10,300 |
19 ene 2024 | 0.5390 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 5,800 |
18 ene 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5550 | 0.5550 | 6,700 |
17 ene 2024 | 0.5940 | 0.6200 | 0.5500 | 0.5860 | 0.5860 | 4,800 |
16 ene 2024 | 0.6330 | 0.6330 | 0.5900 | 0.6200 | 0.6200 | 6,100 |
12 ene 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6390 | 0.6390 | 16,600 |
11 ene 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 7,100 |
10 ene 2024 | 0.6430 | 0.6600 | 0.6000 | 0.6570 | 0.6570 | 29,500 |
09 ene 2024 | 0.5700 | 0.6700 | 0.5700 | 0.6230 | 0.6230 | 30,200 |
08 ene 2024 | 0.4820 | 0.6680 | 0.4680 | 0.6450 | 0.6450 | 210,800 |
05 ene 2024 | 0.4660 | 0.5000 | 0.4660 | 0.4680 | 0.4680 | 1,800 |
04 ene 2024 | 0.4700 | 0.4700 | 0.4520 | 0.4640 | 0.4640 | 2,800 |
03 ene 2024 | 0.4720 | 0.4720 | 0.4300 | 0.4630 | 0.4630 | 8,100 |
02 ene 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 5,300 |
29 dic 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 8,700 |
28 dic 2023 | 0.4730 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 94,100 |
27 dic 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 16,900 |
26 dic 2023 | 0.5000 | 0.5100 | 0.4990 | 0.5000 | 0.5000 | 16,400 |
22 dic 2023 | 0.4500 | 0.5040 | 0.4500 | 0.5000 | 0.5000 | 8,400 |
21 dic 2023 | 0.5100 | 0.5150 | 0.4630 | 0.5080 | 0.5080 | 4,300 |
20 dic 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5080 | 0.5080 | 8,700 |
19 dic 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5030 | 0.5030 | 2,900 |
18 dic 2023 | 0.5400 | 0.5400 | 0.4930 | 0.5020 | 0.5020 | 17,400 |
15 dic 2023 | 0.5430 | 0.5430 | 0.4700 | 0.5000 | 0.5000 | 5,100 |
*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. |