Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.2520 | 0.2800 | 0.1700 | 0.2570 | 0.2570 | 61,100 |
27 jun 2024 | 0.2660 | 0.2660 | 0.2350 | 0.2510 | 0.2510 | 45,800 |
26 jun 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2690 | 0.2690 | 26,900 |
25 jun 2024 | 0.2870 | 0.3000 | 0.2450 | 0.2640 | 0.2640 | 22,500 |
24 jun 2024 | 0.2550 | 0.3000 | 0.2550 | 0.2700 | 0.2700 | 17,200 |
21 jun 2024 | 0.2550 | 0.2750 | 0.2320 | 0.2560 | 0.2560 | 263,900 |
20 jun 2024 | 0.2840 | 0.2980 | 0.2540 | 0.2630 | 0.2630 | 55,300 |
18 jun 2024 | 0.2590 | 0.2790 | 0.2580 | 0.2650 | 0.2650 | 63,000 |
17 jun 2024 | 0.2580 | 0.2580 | 0.2430 | 0.2550 | 0.2550 | 77,400 |
14 jun 2024 | 0.2600 | 0.3900 | 0.2400 | 0.2550 | 0.2550 | 1,258,600 |
13 jun 2024 | 0.2940 | 0.3000 | 0.2300 | 0.2450 | 0.2450 | 161,100 |
12 jun 2024 | 0.2900 | 0.3100 | 0.2700 | 0.2920 | 0.2920 | 189,300 |
11 jun 2024 | 0.2980 | 0.3000 | 0.2840 | 0.2880 | 0.2880 | 14,600 |
10 jun 2024 | 0.2800 | 0.3140 | 0.2650 | 0.2840 | 0.2840 | 157,100 |
07 jun 2024 | 0.3000 | 0.3190 | 0.2800 | 0.2800 | 0.2800 | 141,900 |
06 jun 2024 | 0.2890 | 0.3330 | 0.2890 | 0.3030 | 0.3030 | 36,500 |
05 jun 2024 | 0.3960 | 0.3970 | 0.2710 | 0.2980 | 0.2980 | 227,500 |
04 jun 2024 | 0.4000 | 0.4060 | 0.3620 | 0.3970 | 0.3970 | 15,300 |
03 jun 2024 | 0.4060 | 0.4470 | 0.4050 | 0.4080 | 0.4080 | 30,800 |
31 may 2024 | 0.3400 | 0.4500 | 0.3400 | 0.4060 | 0.4060 | 277,600 |
30 may 2024 | 0.2990 | 0.4000 | 0.2960 | 0.3500 | 0.3500 | 190,300 |
29 may 2024 | 0.2850 | 0.3000 | 0.2730 | 0.2990 | 0.2990 | 45,500 |
28 may 2024 | 0.2970 | 0.2970 | 0.2850 | 0.2850 | 0.2850 | 7,600 |
24 may 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 81,300 |
23 may 2024 | 0.2830 | 0.3050 | 0.2830 | 0.2830 | 0.2830 | 18,600 |
22 may 2024 | 0.3070 | 0.3070 | 0.2830 | 0.2910 | 0.2910 | 25,600 |
21 may 2024 | 0.2860 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 98,900 |
20 may 2024 | 0.3000 | 0.3010 | 0.2810 | 0.2860 | 0.2860 | 20,300 |
17 may 2024 | 0.2850 | 0.3200 | 0.2850 | 0.2890 | 0.2890 | 85,400 |
16 may 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2870 | 0.2870 | 18,500 |
15 may 2024 | 0.2980 | 0.3200 | 0.2750 | 0.2900 | 0.2900 | 17,800 |
14 may 2024 | 0.2880 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 51,700 |
13 may 2024 | 0.2880 | 0.3310 | 0.2880 | 0.3310 | 0.3310 | 39,700 |
10 may 2024 | 0.3010 | 0.3010 | 0.2900 | 0.3000 | 0.3000 | 28,600 |
09 may 2024 | 0.3000 | 0.3100 | 0.2990 | 0.3000 | 0.3000 | 20,900 |
08 may 2024 | 0.3050 | 0.3400 | 0.2900 | 0.2930 | 0.2930 | 35,900 |
07 may 2024 | 0.2910 | 0.3390 | 0.2900 | 0.3050 | 0.3050 | 174,000 |
06 may 2024 | 0.3000 | 0.3050 | 0.2820 | 0.2850 | 0.2850 | 37,400 |
03 may 2024 | 0.3180 | 0.3180 | 0.2900 | 0.2900 | 0.2900 | 9,900 |
02 may 2024 | 0.2910 | 0.3180 | 0.2800 | 0.2860 | 0.2860 | 41,900 |
01 may 2024 | 0.2900 | 0.2900 | 0.2780 | 0.2830 | 0.2830 | 62,800 |
30 abr 2024 | 0.3190 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 240,300 |
29 abr 2024 | 0.3050 | 0.3500 | 0.2710 | 0.2800 | 0.2800 | 61,400 |
26 abr 2024 | 0.3060 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 62,000 |
25 abr 2024 | 0.3010 | 0.3100 | 0.3000 | 0.3060 | 0.3060 | 68,600 |
24 abr 2024 | 0.3790 | 0.3790 | 0.3050 | 0.3080 | 0.3080 | 155,200 |
23 abr 2024 | 0.3600 | 0.3780 | 0.3510 | 0.3540 | 0.3540 | 24,400 |
22 abr 2024 | 0.3620 | 0.3900 | 0.3450 | 0.3510 | 0.3510 | 32,500 |
19 abr 2024 | 0.3530 | 0.3600 | 0.3320 | 0.3410 | 0.3410 | 15,500 |
18 abr 2024 | 0.3700 | 0.3700 | 0.3310 | 0.3500 | 0.3500 | 50,100 |
17 abr 2024 | 0.3830 | 0.3900 | 0.3620 | 0.3620 | 0.3620 | 5,000 |
16 abr 2024 | 0.3610 | 0.3900 | 0.3610 | 0.3650 | 0.3650 | 17,800 |
15 abr 2024 | 0.3990 | 0.3990 | 0.3600 | 0.3600 | 0.3600 | 23,700 |
12 abr 2024 | 0.3760 | 0.3990 | 0.3600 | 0.3830 | 0.3830 | 26,000 |
11 abr 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3990 | 0.3990 | 16,900 |
10 abr 2024 | 0.3750 | 0.3980 | 0.3750 | 0.3800 | 0.3800 | 12,700 |
09 abr 2024 | 0.3800 | 0.4000 | 0.3550 | 0.3900 | 0.3900 | 32,000 |
08 abr 2024 | 0.3900 | 0.4200 | 0.3800 | 0.3950 | 0.3950 | 43,600 |
05 abr 2024 | 0.3750 | 0.3930 | 0.3600 | 0.3650 | 0.3650 | 30,500 |
04 abr 2024 | 0.3870 | 0.3870 | 0.3410 | 0.3740 | 0.3740 | 36,700 |
03 abr 2024 | 0.3430 | 0.4200 | 0.3150 | 0.3750 | 0.3750 | 174,400 |
02 abr 2024 | 0.4000 | 0.4100 | 0.3410 | 0.3540 | 0.3540 | 157,400 |
01 abr 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 54,100 |
28 mar 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4370 | 0.4370 | 97,300 |
27 mar 2024 | 0.4200 | 0.4300 | 0.3770 | 0.4300 | 0.4300 | 240,500 |
26 mar 2024 | 0.4160 | 0.4900 | 0.3450 | 0.4300 | 0.4300 | 1,515,300 |
25 mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3260 | 0.3260 | 97,500 |
22 mar 2024 | 0.3250 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 158,200 |
21 mar 2024 | 0.3580 | 0.3620 | 0.3200 | 0.3270 | 0.3270 | 127,600 |
20 mar 2024 | 0.3300 | 0.3460 | 0.3190 | 0.3460 | 0.3460 | 110,500 |
19 mar 2024 | 0.3490 | 0.4550 | 0.3300 | 0.3300 | 0.3300 | 234,300 |
18 mar 2024 | 0.3800 | 0.3980 | 0.3310 | 0.3350 | 0.3350 | 387,100 |
15 mar 2024 | 0.4000 | 0.4820 | 0.3600 | 0.3600 | 0.3600 | 301,200 |
14 mar 2024 | 0.4800 | 0.5000 | 0.3560 | 0.3800 | 0.3800 | 373,400 |
13 mar 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4550 | 0.4550 | 99,300 |
12 mar 2024 | 0.5200 | 0.5460 | 0.4500 | 0.4500 | 0.4500 | 129,800 |
11 mar 2024 | 0.5600 | 0.5650 | 0.5300 | 0.5300 | 0.5300 | 76,700 |
08 mar 2024 | 0.6300 | 0.6300 | 0.5110 | 0.5650 | 0.5650 | 177,400 |
07 mar 2024 | 0.6870 | 0.7400 | 0.5600 | 0.5920 | 0.5920 | 498,000 |
06 mar 2024 | 0.5400 | 0.5910 | 0.5180 | 0.5910 | 0.5910 | 96,600 |
05 mar 2024 | 0.5810 | 0.5910 | 0.5110 | 0.5400 | 0.5400 | 90,600 |
04 mar 2024 | 0.5200 | 0.5980 | 0.5200 | 0.5670 | 0.5670 | 115,600 |
01 mar 2024 | 0.5040 | 0.5400 | 0.5040 | 0.5390 | 0.5390 | 12,700 |
29 feb 2024 | 0.5400 | 0.5470 | 0.4800 | 0.4810 | 0.4810 | 72,700 |
28 feb 2024 | 0.4610 | 0.5200 | 0.4610 | 0.5200 | 0.5200 | 93,000 |
27 feb 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4610 | 0.4610 | 27,100 |
26 feb 2024 | 0.4970 | 0.5280 | 0.4590 | 0.4690 | 0.4690 | 166,700 |
23 feb 2024 | 0.5000 | 0.5250 | 0.4410 | 0.4500 | 0.4500 | 146,200 |
22 feb 2024 | 0.5200 | 0.5500 | 0.4920 | 0.5000 | 0.5000 | 38,300 |
21 feb 2024 | 0.5600 | 0.5600 | 0.4840 | 0.5180 | 0.5180 | 94,400 |
20 feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 63,300 |
16 feb 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5490 | 0.5490 | 50,600 |
15 feb 2024 | 0.4930 | 0.5490 | 0.4930 | 0.5400 | 0.5400 | 80,300 |
14 feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4930 | 0.4930 | 95,000 |
13 feb 2024 | 0.4620 | 0.4760 | 0.4570 | 0.4650 | 0.4650 | 52,000 |
12 feb 2024 | 0.4680 | 0.4970 | 0.4600 | 0.4610 | 0.4610 | 57,200 |
09 feb 2024 | 0.4700 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 15,400 |
08 feb 2024 | 0.5000 | 0.5000 | 0.4510 | 0.4740 | 0.4740 | 19,800 |
07 feb 2024 | 0.5260 | 0.5260 | 0.4700 | 0.5100 | 0.5100 | 44,800 |
06 feb 2024 | 0.4560 | 0.5100 | 0.4560 | 0.4870 | 0.4870 | 9,400 |
*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. |