Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 233,600 |
07 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 83,800 |
06 may 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 176,900 |
03 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 70,600 |
02 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 67,000 |
01 may 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 67,800 |
30 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 137,800 |
29 abr 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 225,700 |
26 abr 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 229,200 |
25 abr 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 372,900 |
24 abr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 73,000 |
23 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 74,200 |
22 abr 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 127,000 |
19 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 93,300 |
18 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 153,800 |
17 abr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 197,800 |
16 abr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 117,300 |
15 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 80,200 |
12 abr 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 457,900 |
11 abr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 53,400 |
10 abr 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 171,900 |
09 abr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 205,800 |
08 abr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 190,000 |
05 abr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 257,400 |
04 abr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 228,500 |
03 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 240,800 |
02 abr 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 501,200 |
01 abr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 132,900 |
28 mar 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 279,900 |
27 mar 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 280,600 |
26 mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 201,800 |
25 mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 446,000 |
22 mar 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 759,900 |
21 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 431,700 |
20 mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 221,100 |
19 mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 133,500 |
18 mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 158,400 |
15 mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 352,600 |
14 mar 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 299,800 |
13 mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 258,100 |
12 mar 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 184,200 |
11 mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 124,300 |
08 mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 146,700 |
07 mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 135,500 |
06 mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 128,100 |
05 mar 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 178,500 |
04 mar 2024 | 0.4700 | 0.5500 | 0.4600 | 0.5300 | 0.5300 | 314,500 |
01 mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 284,800 |
29 feb 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 263,200 |
28 feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 84,000 |
27 feb 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 210,000 |
26 feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 113,000 |
23 feb 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 246,600 |
22 feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 115,600 |
21 feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 130,400 |
20 feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 68,900 |
16 feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 515,000 |
15 feb 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 322,800 |
14 feb 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 233,600 |
13 feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 221,200 |
12 feb 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 631,000 |
09 feb 2024 | 0.5200 | 0.5600 | 0.4900 | 0.5400 | 0.5400 | 1,702,200 |
08 feb 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 1,375,100 |
07 feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 46,200 |
06 feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 21,000 |
05 feb 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 33,900 |
02 feb 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 64,900 |
01 feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 34,100 |
31 ene 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 36,400 |
30 ene 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 22,900 |
29 ene 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 55,700 |
26 ene 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 68,900 |
25 ene 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 46,800 |
24 ene 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 181,200 |
23 ene 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 21,900 |
22 ene 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 83,000 |
19 ene 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 72,500 |
18 ene 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 30,800 |
17 ene 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 171,300 |
16 ene 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 102,300 |
15 ene 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 18,000 |
12 ene 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 293,200 |
11 ene 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 54,800 |
10 ene 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 52,600 |
09 ene 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 86,900 |
08 ene 2024 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 163,600 |
05 ene 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 33,000 |
04 ene 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 59,700 |
03 ene 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 137,700 |
02 ene 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 69,200 |
29 dic 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 158,300 |
28 dic 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 34,500 |
27 dic 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 119,700 |
22 dic 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 62,500 |
21 dic 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 40,300 |
20 dic 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 123,800 |
19 dic 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 158,300 |
18 dic 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 84,600 |
15 dic 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 154,300 |
14 dic 2023 | 0.8100 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 220,200 |
*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. |