Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.2720 | 0.3200 | 0.2460 | 0.2980 | 0.2980 | 1,763,900 |
06 may 2024 | 0.2690 | 0.3780 | 0.2630 | 0.2760 | 0.2760 | 4,000,500 |
03 may 2024 | 0.2700 | 0.2780 | 0.2600 | 0.2630 | 0.2630 | 314,000 |
02 may 2024 | 0.2700 | 0.2760 | 0.2650 | 0.2670 | 0.2670 | 199,400 |
01 may 2024 | 0.3060 | 0.3090 | 0.2690 | 0.2690 | 0.2690 | 204,400 |
30 abr 2024 | 0.2950 | 0.3200 | 0.2800 | 0.2910 | 0.2910 | 214,700 |
29 abr 2024 | 0.2690 | 0.3060 | 0.2680 | 0.2990 | 0.2990 | 312,600 |
26 abr 2024 | 0.2800 | 0.2880 | 0.2630 | 0.2660 | 0.2660 | 186,500 |
25 abr 2024 | 0.2850 | 0.2950 | 0.2780 | 0.2800 | 0.2800 | 153,300 |
24 abr 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2780 | 0.2780 | 313,900 |
23 abr 2024 | 0.3260 | 0.3310 | 0.2950 | 0.2950 | 0.2950 | 477,300 |
22 abr 2024 | 0.3090 | 0.3600 | 0.2930 | 0.3400 | 0.3400 | 1,854,300 |
19 abr 2024 | 0.3600 | 0.3600 | 0.2760 | 0.2880 | 0.2880 | 2,811,500 |
18 abr 2024 | 0.2190 | 0.5700 | 0.2120 | 0.4210 | 0.4210 | 37,436,100 |
17 abr 2024 | 0.2130 | 0.2300 | 0.2110 | 0.2130 | 0.2130 | 272,600 |
16 abr 2024 | 0.2130 | 0.2340 | 0.2110 | 0.2120 | 0.2120 | 71,800 |
15 abr 2024 | 0.2310 | 0.2320 | 0.2100 | 0.2110 | 0.2110 | 100,600 |
12 abr 2024 | 0.2330 | 0.2600 | 0.2200 | 0.2270 | 0.2270 | 386,500 |
11 abr 2024 | 0.2020 | 0.2500 | 0.2020 | 0.2270 | 0.2270 | 291,500 |
10 abr 2024 | 0.2140 | 0.2260 | 0.2120 | 0.2170 | 0.2170 | 115,500 |
09 abr 2024 | 0.2050 | 0.2190 | 0.2050 | 0.2110 | 0.2110 | 43,900 |
08 abr 2024 | 0.2180 | 0.2220 | 0.2070 | 0.2100 | 0.2100 | 184,200 |
05 abr 2024 | 0.2110 | 0.2230 | 0.2000 | 0.2100 | 0.2100 | 141,600 |
04 abr 2024 | 0.2200 | 0.2290 | 0.2170 | 0.2170 | 0.2170 | 184,600 |
03 abr 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2210 | 0.2210 | 236,300 |
02 abr 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2420 | 0.2420 | 133,900 |
01 abr 2024 | 0.2390 | 0.2480 | 0.2320 | 0.2470 | 0.2470 | 201,300 |
28 mar 2024 | 0.2500 | 0.2500 | 0.2220 | 0.2320 | 0.2320 | 111,800 |
27 mar 2024 | 0.2290 | 0.2530 | 0.2150 | 0.2510 | 0.2510 | 455,300 |
26 mar 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2370 | 0.2370 | 415,200 |
25 mar 2024 | 0.2240 | 0.2550 | 0.2010 | 0.2510 | 0.2510 | 4,056,900 |
22 mar 2024 | 0.2800 | 0.2810 | 0.2300 | 0.2380 | 0.2380 | 242,200 |
21 mar 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2750 | 0.2750 | 246,800 |
20 mar 2024 | 0.3000 | 0.3290 | 0.2600 | 0.3000 | 0.3000 | 349,800 |
19 mar 2024 | 0.3300 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 273,000 |
18 mar 2024 | 0.3600 | 0.3740 | 0.3270 | 0.3300 | 0.3300 | 142,400 |
15 mar 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3670 | 0.3670 | 35,000 |
14 mar 2024 | 0.4060 | 0.4690 | 0.3400 | 0.3600 | 0.3600 | 256,600 |
13 mar 2024 | 0.4000 | 0.4860 | 0.4000 | 0.4600 | 0.4600 | 235,500 |
12 mar 2024 | 0.4150 | 0.4190 | 0.4070 | 0.4100 | 0.4100 | 39,200 |
11 mar 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 54,800 |
08 mar 2024 | 0.4440 | 0.4440 | 0.3990 | 0.4100 | 0.4100 | 98,800 |
07 mar 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 14,700 |
06 mar 2024 | 0.4790 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 11,500 |
05 mar 2024 | 0.4900 | 0.4900 | 0.4470 | 0.4840 | 0.4840 | 33,000 |
04 mar 2024 | 0.4500 | 0.4680 | 0.4450 | 0.4680 | 0.4680 | 30,500 |
01 mar 2024 | 0.4590 | 0.4680 | 0.4300 | 0.4590 | 0.4590 | 44,900 |
29 feb 2024 | 0.4810 | 0.4810 | 0.4500 | 0.4500 | 0.4500 | 18,700 |
28 feb 2024 | 0.4300 | 0.4460 | 0.4300 | 0.4460 | 0.4460 | 37,600 |
27 feb 2024 | 0.4410 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 30,500 |
26 feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 10,200 |
23 feb 2024 | 0.4430 | 0.4650 | 0.4310 | 0.4650 | 0.4650 | 108,500 |
22 feb 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4310 | 0.4310 | 26,500 |
21 feb 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 3,100 |
20 feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 22,000 |
16 feb 2024 | 0.4300 | 0.4600 | 0.4270 | 0.4490 | 0.4490 | 9,500 |
15 feb 2024 | 0.4490 | 0.4490 | 0.4360 | 0.4400 | 0.4400 | 10,200 |
14 feb 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4490 | 0.4490 | 17,000 |
13 feb 2024 | 0.4710 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 16,700 |
12 feb 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4490 | 0.4490 | 11,800 |
09 feb 2024 | 0.4580 | 0.4590 | 0.4250 | 0.4400 | 0.4400 | 7,300 |
08 feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4570 | 0.4570 | 4,800 |
07 feb 2024 | 0.4400 | 0.4950 | 0.4400 | 0.4550 | 0.4550 | 7,500 |
06 feb 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4310 | 0.4310 | 9,600 |
05 feb 2024 | 0.4730 | 0.4730 | 0.4150 | 0.4250 | 0.4250 | 52,100 |
02 feb 2024 | 0.4700 | 0.4710 | 0.4550 | 0.4600 | 0.4600 | 18,600 |
01 feb 2024 | 0.4830 | 0.4950 | 0.4630 | 0.4700 | 0.4700 | 10,400 |
31 ene 2024 | 0.4780 | 0.4820 | 0.4610 | 0.4820 | 0.4820 | 6,000 |
30 ene 2024 | 0.4800 | 0.4800 | 0.4510 | 0.4570 | 0.4570 | 19,200 |
29 ene 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 16,500 |
26 ene 2024 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 11,200 |
25 ene 2024 | 0.4810 | 0.4810 | 0.4660 | 0.4700 | 0.4700 | 12,800 |
24 ene 2024 | 0.5090 | 0.5090 | 0.4800 | 0.4880 | 0.4880 | 12,200 |
23 ene 2024 | 0.4900 | 0.4900 | 0.4710 | 0.4800 | 0.4800 | 10,200 |
22 ene 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 9,000 |
19 ene 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4760 | 0.4760 | 13,000 |
18 ene 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 9,000 |
17 ene 2024 | 0.5000 | 0.5090 | 0.4850 | 0.5050 | 0.5050 | 50,900 |
16 ene 2024 | 0.5010 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 59,600 |
12 ene 2024 | 0.4800 | 0.5050 | 0.4800 | 0.5000 | 0.5000 | 18,300 |
11 ene 2024 | 0.5100 | 0.5360 | 0.4700 | 0.5080 | 0.5080 | 70,700 |
10 ene 2024 | 0.6000 | 0.6100 | 0.4000 | 0.5100 | 0.5100 | 356,200 |
09 ene 2024 | 0.5300 | 0.5720 | 0.5300 | 0.5700 | 0.5700 | 22,500 |
08 ene 2024 | 0.6000 | 0.6000 | 0.5530 | 0.5540 | 0.5540 | 17,500 |
05 ene 2024 | 0.5600 | 0.6000 | 0.5340 | 0.6000 | 0.6000 | 39,000 |
04 ene 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5500 | 0.5500 | 10,200 |
03 ene 2024 | 0.5510 | 0.5850 | 0.5270 | 0.5500 | 0.5500 | 28,400 |
02 ene 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 64,900 |
29 dic 2023 | 0.4940 | 0.5100 | 0.4850 | 0.5010 | 0.5010 | 47,300 |
28 dic 2023 | 0.4810 | 0.4950 | 0.4720 | 0.4720 | 0.4720 | 23,100 |
27 dic 2023 | 0.4800 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 13,400 |
26 dic 2023 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 57,000 |
22 dic 2023 | 0.4850 | 0.5090 | 0.4850 | 0.5090 | 0.5090 | 23,100 |
21 dic 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4980 | 0.4980 | 37,600 |
20 dic 2023 | 0.5000 | 0.5090 | 0.4850 | 0.5000 | 0.5000 | 32,800 |
19 dic 2023 | 0.4980 | 0.5200 | 0.4870 | 0.4890 | 0.4890 | 119,200 |
18 dic 2023 | 0.5350 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 61,700 |
15 dic 2023 | 0.6010 | 0.6010 | 0.5000 | 0.5200 | 0.5200 | 45,500 |
14 dic 2023 | 0.5000 | 0.5750 | 0.5000 | 0.5010 | 0.5010 | 66,700 |
13 dic 2023 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 76,300 |
*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. |