Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.425551 | 0.429391 | 0.413130 | 0.418580 | 0.418580 | 3,490,891 |
24 abr 2024 | 0.458177 | 0.470382 | 0.421839 | 0.426079 | 0.426079 | 3,889,186 |
23 abr 2024 | 0.447123 | 0.468270 | 0.438023 | 0.458842 | 0.458842 | 3,749,620 |
22 abr 2024 | 0.445007 | 0.457158 | 0.430727 | 0.447348 | 0.447348 | 3,550,424 |
21 abr 2024 | 0.430453 | 0.449642 | 0.423594 | 0.445219 | 0.445219 | 3,195,869 |
20 abr 2024 | 0.400835 | 0.435200 | 0.399400 | 0.430110 | 0.430110 | 4,720,429 |
19 abr 2024 | 0.396981 | 0.413435 | 0.375200 | 0.400760 | 0.400760 | 3,059,968 |
18 abr 2024 | 0.385148 | 0.404024 | 0.381106 | 0.396912 | 0.396912 | 3,088,110 |
17 abr 2024 | 0.400522 | 0.407518 | 0.371717 | 0.384933 | 0.384933 | 3,865,346 |
16 abr 2024 | 0.385950 | 0.436274 | 0.382301 | 0.399834 | 0.399834 | 7,307,962 |
15 abr 2024 | 0.411125 | 0.420414 | 0.376753 | 0.386221 | 0.386221 | 3,263,159 |
14 abr 2024 | 0.367489 | 0.412529 | 0.350390 | 0.411194 | 0.411194 | 3,477,482 |
13 abr 2024 | 0.392278 | 0.430079 | 0.344130 | 0.367570 | 0.367570 | 4,440,913 |
12 abr 2024 | 0.457253 | 0.470296 | 0.369493 | 0.392539 | 0.392539 | 3,587,591 |
11 abr 2024 | 0.469520 | 0.484425 | 0.451836 | 0.457251 | 0.457251 | 2,573,441 |
10 abr 2024 | 0.480780 | 0.484312 | 0.457242 | 0.472956 | 0.472956 | 2,917,514 |
09 abr 2024 | 0.534725 | 0.537179 | 0.473854 | 0.480778 | 0.480778 | 4,290,198 |
08 abr 2024 | 0.508857 | 0.537938 | 0.491417 | 0.534656 | 0.534656 | 4,747,671 |
07 abr 2024 | 0.481880 | 0.524023 | 0.478884 | 0.508282 | 0.508282 | 6,058,087 |
06 abr 2024 | 0.490989 | 0.503070 | 0.481517 | 0.481747 | 0.481747 | 5,454,552 |
05 abr 2024 | 0.522467 | 0.586512 | 0.490623 | 0.490720 | 0.490720 | 24,818,792 |
04 abr 2024 | 0.440162 | 0.570564 | 0.427280 | 0.522821 | 0.522821 | 21,170,519 |
03 abr 2024 | 0.462800 | 0.515907 | 0.437692 | 0.440191 | 0.440191 | 12,011,956 |
02 abr 2024 | 0.516709 | 0.516719 | 0.448574 | 0.462662 | 0.462662 | 8,597,501 |
01 abr 2024 | 0.570679 | 0.573829 | 0.506316 | 0.516550 | 0.516550 | 12,879,828 |
31 mar 2024 | 0.586916 | 0.609046 | 0.540900 | 0.566515 | 0.566515 | 29,407,013 |
30 mar 2024 | 0.561181 | 0.826893 | 0.559473 | 0.586484 | 0.586484 | 188,994,187 |
29 mar 2024 | 0.407310 | 0.642388 | 0.401981 | 0.558524 | 0.558524 | 70,379,479 |
28 mar 2024 | 0.408034 | 0.524482 | 0.396986 | 0.407507 | 0.407507 | 28,597,556 |
27 mar 2024 | 0.393655 | 0.416161 | 0.390359 | 0.407643 | 0.407643 | 6,238,763 |
26 mar 2024 | 0.384172 | 0.405577 | 0.380248 | 0.393404 | 0.393404 | 5,248,024 |
25 mar 2024 | 0.367509 | 0.391302 | 0.365222 | 0.383467 | 0.383467 | 4,303,116 |
24 mar 2024 | 0.353542 | 0.370699 | 0.351103 | 0.368485 | 0.368485 | 3,556,022 |
23 mar 2024 | 0.354297 | 0.370204 | 0.352727 | 0.352760 | 0.352760 | 4,750,644 |
22 mar 2024 | 0.341480 | 0.354503 | 0.328601 | 0.353951 | 0.353951 | 3,300,685 |
21 mar 2024 | 0.337524 | 0.357188 | 0.331059 | 0.341413 | 0.341413 | 3,659,653 |
20 mar 2024 | 0.318004 | 0.341190 | 0.298504 | 0.337076 | 0.337076 | 4,871,692 |
19 mar 2024 | 0.357301 | 0.409601 | 0.315732 | 0.318004 | 0.318004 | 25,220,656 |
18 mar 2024 | 0.335716 | 0.378119 | 0.311954 | 0.357843 | 0.357843 | 8,566,307 |
17 mar 2024 | 0.327780 | 0.344217 | 0.313423 | 0.336230 | 0.336230 | 2,397,292 |
16 mar 2024 | 0.361335 | 0.370890 | 0.316278 | 0.328029 | 0.328029 | 2,669,871 |
15 mar 2024 | 0.376450 | 0.380807 | 0.341479 | 0.361408 | 0.361408 | 3,843,081 |
14 mar 2024 | 0.390111 | 0.397012 | 0.357220 | 0.376953 | 0.376953 | 4,320,047 |
13 mar 2024 | 0.377543 | 0.394493 | 0.370226 | 0.389988 | 0.389988 | 3,957,160 |
12 mar 2024 | 0.371861 | 0.433551 | 0.353443 | 0.377101 | 0.377101 | 13,579,993 |
11 mar 2024 | 0.345152 | 0.383608 | 0.335803 | 0.369145 | 0.369145 | 4,201,189 |
10 mar 2024 | 0.361891 | 0.365591 | 0.339009 | 0.345109 | 0.345109 | 2,949,781 |
09 mar 2024 | 0.350786 | 0.366968 | 0.348114 | 0.361891 | 0.361891 | 2,557,423 |
08 mar 2024 | 0.348689 | 0.353878 | 0.333853 | 0.351068 | 0.351068 | 2,682,608 |
07 mar 2024 | 0.340290 | 0.349970 | 0.330337 | 0.349234 | 0.349234 | 2,957,670 |
06 mar 2024 | 0.322589 | 0.344541 | 0.312349 | 0.341139 | 0.341139 | 3,364,676 |
05 mar 2024 | 0.353285 | 0.365511 | 0.303428 | 0.322593 | 0.322593 | 5,086,163 |
04 mar 2024 | 0.352310 | 0.359404 | 0.340329 | 0.353264 | 0.353264 | 3,940,215 |
03 mar 2024 | 0.364721 | 0.366171 | 0.340982 | 0.352238 | 0.352238 | 2,834,892 |
02 mar 2024 | 0.345528 | 0.364704 | 0.342394 | 0.364620 | 0.364620 | 2,640,580 |
01 mar 2024 | 0.333401 | 0.348892 | 0.331103 | 0.345013 | 0.345013 | 2,168,181 |
29 feb 2024 | 0.326255 | 0.342657 | 0.323267 | 0.333557 | 0.333557 | 3,409,374 |
28 feb 2024 | 0.335134 | 0.360117 | 0.313987 | 0.327225 | 0.327225 | 5,400,982 |
27 feb 2024 | 0.320679 | 0.337796 | 0.319334 | 0.334863 | 0.334863 | 2,002,845 |
26 feb 2024 | 0.319461 | 0.330315 | 0.315807 | 0.320679 | 0.320679 | 2,683,312 |
25 feb 2024 | 0.311413 | 0.321600 | 0.308677 | 0.319677 | 0.319677 | 1,341,715 |
24 feb 2024 | 0.304431 | 0.313442 | 0.301955 | 0.311413 | 0.311413 | 731,319 |
23 feb 2024 | 0.305007 | 0.310787 | 0.300161 | 0.304626 | 0.304626 | 1,056,572 |
22 feb 2024 | 0.296041 | 0.310141 | 0.289815 | 0.305121 | 0.305121 | 1,254,081 |
21 feb 2024 | 0.306292 | 0.309209 | 0.288613 | 0.295968 | 0.295968 | 1,193,802 |
20 feb 2024 | 0.306431 | 0.314591 | 0.293233 | 0.306036 | 0.306036 | 1,706,127 |
19 feb 2024 | 0.293600 | 0.307201 | 0.293264 | 0.306431 | 0.306431 | 1,119,073 |
18 feb 2024 | 0.290266 | 0.296157 | 0.290110 | 0.293362 | 0.293362 | 771,597 |
17 feb 2024 | 0.286759 | 0.293979 | 0.284518 | 0.290330 | 0.290330 | 988,104 |
16 feb 2024 | 0.294359 | 0.298569 | 0.282777 | 0.286609 | 0.286609 | 895,967 |
15 feb 2024 | 0.285343 | 0.294762 | 0.284812 | 0.293795 | 0.293795 | 1,122,670 |
14 feb 2024 | 0.277462 | 0.287869 | 0.275574 | 0.285412 | 0.285412 | 1,209,188 |
13 feb 2024 | 0.282743 | 0.286398 | 0.276209 | 0.277464 | 0.277464 | 1,469,008 |
12 feb 2024 | 0.281405 | 0.304152 | 0.272100 | 0.282445 | 0.282445 | 8,736,328 |
11 feb 2024 | 0.261498 | 0.292990 | 0.259103 | 0.280885 | 0.280885 | 5,101,510 |
10 feb 2024 | 0.267741 | 0.320165 | 0.260484 | 0.261356 | 0.261356 | 16,733,448 |
09 feb 2024 | 0.250071 | 0.275648 | 0.250068 | 0.267735 | 0.267735 | 2,051,771 |
08 feb 2024 | 0.252066 | 0.253721 | 0.249864 | 0.250071 | 0.250071 | 640,363 |
07 feb 2024 | 0.245672 | 0.253885 | 0.244700 | 0.252340 | 0.252340 | 822,928 |
06 feb 2024 | 0.245264 | 0.248083 | 0.243561 | 0.245672 | 0.245672 | 609,148 |
05 feb 2024 | 0.248926 | 0.252208 | 0.243503 | 0.244809 | 0.244809 | 663,741 |
04 feb 2024 | 0.243661 | 0.253536 | 0.241189 | 0.248926 | 0.248926 | 1,197,825 |
03 feb 2024 | 0.246764 | 0.248492 | 0.243150 | 0.243426 | 0.243426 | 382,983 |
02 feb 2024 | 0.244014 | 0.255727 | 0.242530 | 0.247438 | 0.247438 | 1,053,502 |
01 feb 2024 | 0.241713 | 0.247695 | 0.238658 | 0.244014 | 0.244014 | 686,146 |
31 ene 2024 | 0.246729 | 0.248693 | 0.240469 | 0.242287 | 0.242287 | 572,787 |
30 ene 2024 | 0.251269 | 0.252541 | 0.246144 | 0.246725 | 0.246725 | 568,174 |
29 ene 2024 | 0.247709 | 0.253839 | 0.245765 | 0.251269 | 0.251269 | 713,811 |
28 ene 2024 | 0.253586 | 0.288178 | 0.246504 | 0.247911 | 0.247911 | 4,960,714 |
27 ene 2024 | 0.249385 | 0.267365 | 0.248747 | 0.253754 | 0.253754 | 1,843,776 |
26 ene 2024 | 0.242061 | 0.251376 | 0.239408 | 0.249380 | 0.249380 | 675,401 |
25 ene 2024 | 0.239755 | 0.242973 | 0.233601 | 0.242130 | 0.242130 | 616,736 |
24 ene 2024 | 0.235900 | 0.241418 | 0.233206 | 0.239755 | 0.239755 | 445,966 |
23 ene 2024 | 0.238686 | 0.241802 | 0.226727 | 0.235697 | 0.235697 | 672,490 |
22 ene 2024 | 0.253038 | 0.254342 | 0.238605 | 0.238686 | 0.238686 | 802,910 |
21 ene 2024 | 0.252649 | 0.256719 | 0.251592 | 0.253215 | 0.253215 | 518,099 |
20 ene 2024 | 0.245948 | 0.254325 | 0.245250 | 0.252649 | 0.252649 | 525,453 |
19 ene 2024 | 0.246027 | 0.251434 | 0.236180 | 0.246169 | 0.246169 | 926,133 |
18 ene 2024 | 0.264876 | 0.302412 | 0.243537 | 0.246023 | 0.246023 | 8,521,007 |
17 ene 2024 | 0.257571 | 0.272293 | 0.253112 | 0.263292 | 0.263292 | 1,288,856 |
*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. |