Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0.3330 | 0.4010 | 0.3300 | 0.3800 | 0.3800 | 2,213,300 |
21 jun 2024 | 0.5240 | 0.6100 | 0.3670 | 0.4000 | 0.4000 | 71,846,000 |
20 jun 2024 | 0.3680 | 0.3680 | 0.3400 | 0.3440 | 0.3440 | 39,000 |
18 jun 2024 | 0.3660 | 0.3800 | 0.3660 | 0.3700 | 0.3700 | 18,800 |
17 jun 2024 | 0.4030 | 0.4030 | 0.3300 | 0.3890 | 0.3890 | 57,700 |
14 jun 2024 | 0.3900 | 0.4200 | 0.3810 | 0.3820 | 0.3820 | 27,500 |
13 jun 2024 | 0.4300 | 0.4300 | 0.3850 | 0.4000 | 0.4000 | 32,400 |
12 jun 2024 | 0.4270 | 0.4280 | 0.3950 | 0.4070 | 0.4070 | 50,400 |
11 jun 2024 | 0.3710 | 0.4400 | 0.3600 | 0.4380 | 0.4380 | 233,600 |
10 jun 2024 | 0.3620 | 0.3970 | 0.3610 | 0.3810 | 0.3810 | 26,200 |
07 jun 2024 | 0.4100 | 0.4100 | 0.3600 | 0.4010 | 0.4010 | 179,900 |
06 jun 2024 | 0.4350 | 0.4350 | 0.3880 | 0.4300 | 0.4300 | 1,256,900 |
05 jun 2024 | 0.4170 | 0.4230 | 0.3800 | 0.4200 | 0.4200 | 147,900 |
04 jun 2024 | 0.4200 | 0.4200 | 0.3970 | 0.4000 | 0.4000 | 1,600 |
03 jun 2024 | 0.3830 | 0.4210 | 0.3830 | 0.4000 | 0.4000 | 3,100 |
31 may 2024 | 0.3810 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 14,700 |
30 may 2024 | 0.4200 | 0.4280 | 0.3810 | 0.3810 | 0.3810 | 19,000 |
29 may 2024 | 0.4890 | 0.4890 | 0.4270 | 0.4270 | 0.4270 | 6,900 |
28 may 2024 | 0.4830 | 0.4960 | 0.4200 | 0.4790 | 0.4790 | 36,800 |
24 may 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 15,100 |
23 may 2024 | 0.4620 | 0.4620 | 0.4210 | 0.4210 | 0.4210 | 24,200 |
22 may 2024 | 0.4500 | 0.4550 | 0.4100 | 0.4520 | 0.4520 | 56,700 |
21 may 2024 | 0.4700 | 0.4830 | 0.4400 | 0.4500 | 0.4500 | 25,900 |
20 may 2024 | 0.4410 | 0.5000 | 0.4190 | 0.4800 | 0.4800 | 117,700 |
17 may 2024 | 0.3990 | 0.4590 | 0.3750 | 0.4200 | 0.4200 | 282,000 |
16 may 2024 | 0.3300 | 0.3880 | 0.3300 | 0.3800 | 0.3800 | 43,400 |
15 may 2024 | 0.3510 | 0.3860 | 0.3510 | 0.3860 | 0.3860 | 7,500 |
14 may 2024 | 0.3690 | 0.3880 | 0.3530 | 0.3780 | 0.3780 | 4,300 |
13 may 2024 | 0.3730 | 0.3730 | 0.3640 | 0.3730 | 0.3730 | 2,100 |
10 may 2024 | 0.3610 | 0.3730 | 0.3600 | 0.3730 | 0.3730 | 9,700 |
09 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,900 |
08 may 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
07 may 2024 | 0.3470 | 0.3880 | 0.3470 | 0.3730 | 0.3730 | 11,200 |
06 may 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 43,000 |
03 may 2024 | 0.3590 | 0.3670 | 0.3290 | 0.3540 | 0.3540 | 35,800 |
02 may 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3690 | 0.3690 | 61,400 |
01 may 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 6,100 |
30 abr 2024 | 0.3630 | 0.3630 | 0.3500 | 0.3600 | 0.3600 | 30,900 |
29 abr 2024 | 0.3770 | 0.3810 | 0.3630 | 0.3700 | 0.3700 | 58,400 |
26 abr 2024 | 0.3700 | 0.3710 | 0.3650 | 0.3710 | 0.3710 | 6,100 |
25 abr 2024 | 0.3620 | 0.3770 | 0.3500 | 0.3770 | 0.3770 | 71,800 |
24 abr 2024 | 0.3770 | 0.3770 | 0.3680 | 0.3680 | 0.3680 | 6,800 |
23 abr 2024 | 0.3620 | 0.3770 | 0.3620 | 0.3770 | 0.3770 | 6,700 |
22 abr 2024 | 0.3620 | 0.3780 | 0.3620 | 0.3620 | 0.3620 | 7,100 |
19 abr 2024 | 0.3780 | 0.3780 | 0.3620 | 0.3700 | 0.3700 | 11,100 |
18 abr 2024 | 0.3800 | 0.3800 | 0.3620 | 0.3780 | 0.3780 | 5,700 |
17 abr 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3770 | 0.3770 | 7,800 |
16 abr 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3720 | 0.3720 | 6,200 |
15 abr 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 24,200 |
12 abr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3710 | 0.3710 | 28,100 |
11 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 26,000 |
10 abr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 75,200 |
09 abr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 1,300 |
08 abr 2024 | 0.3620 | 0.3800 | 0.3610 | 0.3730 | 0.3730 | 31,000 |
05 abr 2024 | 0.3710 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 23,600 |
04 abr 2024 | 0.3940 | 0.3940 | 0.3820 | 0.3850 | 0.3850 | 21,500 |
03 abr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
02 abr 2024 | 0.3940 | 0.3940 | 0.3700 | 0.3890 | 0.3890 | 17,100 |
01 abr 2024 | 0.3760 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 18,900 |
28 mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 6,300 |
27 mar 2024 | 0.3960 | 0.3960 | 0.3800 | 0.3800 | 0.3800 | 18,800 |
26 mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 10,800 |
25 mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3990 | 0.3990 | 17,500 |
22 mar 2024 | 0.4000 | 0.4000 | 0.3870 | 0.3870 | 0.3870 | 4,000 |
21 mar 2024 | 0.3870 | 0.4000 | 0.3870 | 0.4000 | 0.4000 | 5,800 |
20 mar 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3920 | 0.3920 | 36,500 |
19 mar 2024 | 0.3700 | 0.3900 | 0.3630 | 0.3750 | 0.3750 | 10,200 |
18 mar 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 9,300 |
15 mar 2024 | 0.3740 | 0.3900 | 0.3690 | 0.3870 | 0.3870 | 22,500 |
14 mar 2024 | 0.3620 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 52,800 |
13 mar 2024 | 0.3500 | 0.3970 | 0.3500 | 0.3600 | 0.3600 | 13,300 |
12 mar 2024 | 0.3650 | 0.4000 | 0.3650 | 0.3660 | 0.3660 | 41,800 |
11 mar 2024 | 0.3600 | 0.3790 | 0.3500 | 0.3500 | 0.3500 | 40,900 |
08 mar 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 23,100 |
07 mar 2024 | 0.3850 | 0.3900 | 0.3640 | 0.3700 | 0.3700 | 6,700 |
06 mar 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 28,800 |
05 mar 2024 | 0.3790 | 0.4000 | 0.3790 | 0.3800 | 0.3800 | 48,500 |
04 mar 2024 | 0.3760 | 0.4000 | 0.3560 | 0.3580 | 0.3580 | 19,600 |
01 mar 2024 | 0.3700 | 0.3900 | 0.3340 | 0.3610 | 0.3610 | 45,800 |
29 feb 2024 | 0.3680 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 41,500 |
28 feb 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 19,600 |
27 feb 2024 | 0.3630 | 0.4500 | 0.3430 | 0.3930 | 0.3930 | 128,700 |
26 feb 2024 | 0.3580 | 0.3760 | 0.3500 | 0.3600 | 0.3600 | 31,000 |
23 feb 2024 | 0.3480 | 0.3580 | 0.3390 | 0.3580 | 0.3580 | 134,100 |
22 feb 2024 | 0.3740 | 0.3930 | 0.3400 | 0.3480 | 0.3480 | 74,700 |
21 feb 2024 | 0.3900 | 0.4170 | 0.3600 | 0.3670 | 0.3670 | 82,800 |
20 feb 2024 | 0.4200 | 0.4400 | 0.3600 | 0.3870 | 0.3870 | 51,100 |
16 feb 2024 | 0.4200 | 0.4200 | 0.3710 | 0.4200 | 0.4200 | 91,800 |
15 feb 2024 | 0.3980 | 0.4200 | 0.3470 | 0.3850 | 0.3850 | 189,800 |
14 feb 2024 | 0.4900 | 0.4900 | 0.3100 | 0.3320 | 0.3320 | 239,700 |
13 feb 2024 | 0.4600 | 0.4600 | 0.3650 | 0.3950 | 0.3950 | 123,700 |
12 feb 2024 | 0.4600 | 0.4820 | 0.4400 | 0.4600 | 0.4600 | 48,600 |
09 feb 2024 | 0.4900 | 0.4900 | 0.4520 | 0.4900 | 0.4900 | 11,200 |
08 feb 2024 | 0.4970 | 0.5030 | 0.4900 | 0.4960 | 0.4960 | 2,800 |
07 feb 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 3,700 |
06 feb 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4890 | 0.4890 | 33,400 |
05 feb 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 1,600 |
02 feb 2024 | 0.4800 | 0.5390 | 0.4610 | 0.4870 | 0.4870 | 5,800 |
01 feb 2024 | 0.4830 | 0.5300 | 0.4830 | 0.5100 | 0.5100 | 6,700 |
31 ene 2024 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 25,000 |
*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. |