Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.2537 | 0.2599 | 0.2550 | 0.2581 | 0.2581 | 211,478 |
22 may 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,529,100 |
21 may 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 3,178,100 |
20 may 2024 | 0.3100 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 5,399,500 |
17 may 2024 | 0.2400 | 0.2900 | 0.2400 | 0.2800 | 0.2800 | 3,248,100 |
16 may 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 667,000 |
15 may 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,318,700 |
14 may 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 928,300 |
13 may 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,465,800 |
10 may 2024 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 888,600 |
09 may 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 941,600 |
08 may 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 1,477,000 |
07 may 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 1,193,600 |
06 may 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 1,098,800 |
03 may 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 956,300 |
02 may 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 1,090,800 |
01 may 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 1,551,000 |
30 abr 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 1,441,500 |
29 abr 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 964,800 |
26 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 672,600 |
25 abr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 630,300 |
24 abr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 600,200 |
23 abr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 810,700 |
22 abr 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 864,900 |
19 abr 2024 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 974,700 |
18 abr 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 505,100 |
17 abr 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 805,000 |
16 abr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 664,300 |
15 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 569,000 |
12 abr 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,341,900 |
11 abr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 809,900 |
10 abr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 850,100 |
09 abr 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 996,700 |
08 abr 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 1,574,200 |
05 abr 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 664,900 |
04 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 659,100 |
03 abr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 1,023,500 |
02 abr 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 1,227,200 |
01 abr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 915,700 |
28 mar 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 384,300 |
27 mar 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 560,600 |
26 mar 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 444,500 |
25 mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,103,600 |
22 mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 835,800 |
21 mar 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 1,586,300 |
20 mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 593,600 |
19 mar 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | 0.3700 | 621,000 |
18 mar 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 313,800 |
15 mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 506,500 |
14 mar 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 894,800 |
13 mar 2024 | 0.3900 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 1,080,500 |
12 mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 494,100 |
11 mar 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 514,200 |
08 mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 408,500 |
07 mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 566,000 |
06 mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 852,300 |
05 mar 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 1,807,300 |
04 mar 2024 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 798,800 |
01 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 571,300 |
29 feb 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 1,098,900 |
28 feb 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 522,700 |
27 feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 239,900 |
26 feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 288,200 |
23 feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 264,600 |
22 feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 186,700 |
21 feb 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 421,100 |
20 feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 217,800 |
16 feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 296,800 |
15 feb 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 251,600 |
14 feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 315,900 |
13 feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 316,800 |
12 feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 307,600 |
09 feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 456,400 |
08 feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 392,100 |
07 feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 172,800 |
06 feb 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 222,700 |
05 feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 287,700 |
02 feb 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 534,100 |
01 feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 417,800 |
31 ene 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 408,900 |
30 ene 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 277,200 |
29 ene 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 201,200 |
26 ene 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 230,800 |
25 ene 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 334,000 |
24 ene 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 443,500 |
23 ene 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 208,300 |
22 ene 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 253,600 |
19 ene 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 289,900 |
18 ene 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 174,900 |
17 ene 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 268,800 |
16 ene 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 414,000 |
12 ene 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 406,100 |
11 ene 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 367,900 |
10 ene 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 236,600 |
09 ene 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 453,900 |
08 ene 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 841,300 |
05 ene 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 490,800 |
04 ene 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 441,700 |
03 ene 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 761,600 |
02 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 833,100 |
*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. |