Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.2920 | 0.2920 | 0.2750 | 0.2900 | 0.2900 | 93,000 |
25 abr 2024 | 0.2820 | 0.2970 | 0.2800 | 0.2970 | 0.2970 | 102,700 |
24 abr 2024 | 0.3470 | 0.3630 | 0.2740 | 0.2950 | 0.2950 | 359,300 |
23 abr 2024 | 0.3270 | 0.3630 | 0.3140 | 0.3490 | 0.3490 | 201,400 |
22 abr 2024 | 0.2960 | 0.3250 | 0.2820 | 0.3250 | 0.3250 | 147,700 |
19 abr 2024 | 0.2820 | 0.2980 | 0.2510 | 0.2940 | 0.2940 | 340,500 |
18 abr 2024 | 0.3000 | 0.3110 | 0.2800 | 0.2810 | 0.2810 | 86,700 |
17 abr 2024 | 0.3030 | 0.3200 | 0.2850 | 0.2900 | 0.2900 | 70,700 |
16 abr 2024 | 0.3100 | 0.3380 | 0.3000 | 0.3020 | 0.3020 | 86,900 |
15 abr 2024 | 0.3400 | 0.3400 | 0.3060 | 0.3060 | 0.3060 | 137,300 |
12 abr 2024 | 0.3500 | 0.3610 | 0.3360 | 0.3410 | 0.3410 | 76,900 |
11 abr 2024 | 0.3200 | 0.3530 | 0.3200 | 0.3440 | 0.3440 | 98,700 |
10 abr 2024 | 0.3500 | 0.3710 | 0.3170 | 0.3320 | 0.3320 | 100,700 |
09 abr 2024 | 0.3220 | 0.3780 | 0.3130 | 0.3400 | 0.3400 | 319,300 |
08 abr 2024 | 0.3600 | 0.3600 | 0.3050 | 0.3240 | 0.3240 | 344,300 |
05 abr 2024 | 0.3720 | 0.3740 | 0.3210 | 0.3320 | 0.3320 | 513,000 |
04 abr 2024 | 0.3200 | 0.3530 | 0.3040 | 0.3300 | 0.3300 | 2,156,600 |
03 abr 2024 | 0.3200 | 0.3310 | 0.3000 | 0.3160 | 0.3160 | 165,600 |
02 abr 2024 | 0.3390 | 0.3390 | 0.3010 | 0.3220 | 0.3220 | 115,700 |
01 abr 2024 | 0.4100 | 0.4100 | 0.3090 | 0.3200 | 0.3200 | 272,200 |
28 mar 2024 | 0.3690 | 0.3890 | 0.3330 | 0.3660 | 0.3660 | 134,500 |
27 mar 2024 | 0.3610 | 0.3740 | 0.3500 | 0.3510 | 0.3510 | 89,200 |
26 mar 2024 | 0.3680 | 0.4200 | 0.3500 | 0.3500 | 0.3500 | 164,700 |
25 mar 2024 | 0.3800 | 0.4400 | 0.3500 | 0.3500 | 0.3500 | 413,400 |
22 mar 2024 | 0.4000 | 0.4000 | 0.3690 | 0.3900 | 0.3900 | 148,000 |
21 mar 2024 | 0.4500 | 0.4500 | 0.3840 | 0.4170 | 0.4170 | 118,100 |
20 mar 2024 | 0.4000 | 0.4570 | 0.3570 | 0.4420 | 0.4420 | 175,900 |
19 mar 2024 | 0.4000 | 0.4500 | 0.3760 | 0.3990 | 0.3990 | 185,400 |
18 mar 2024 | 0.4750 | 0.4750 | 0.4010 | 0.4100 | 0.4100 | 220,900 |
15 mar 2024 | 0.3910 | 0.5800 | 0.3790 | 0.4960 | 0.4960 | 675,600 |
14 mar 2024 | 0.5270 | 0.5340 | 0.3500 | 0.3720 | 0.3720 | 303,000 |
13 mar 2024 | 0.5660 | 0.6200 | 0.4830 | 0.5080 | 0.5080 | 83,300 |
12 mar 2024 | 0.5170 | 0.5820 | 0.5170 | 0.5610 | 0.5610 | 65,600 |
11 mar 2024 | 0.6310 | 0.6310 | 0.5090 | 0.5240 | 0.5240 | 79,100 |
08 mar 2024 | 0.6340 | 0.6860 | 0.6000 | 0.6390 | 0.6390 | 32,500 |
07 mar 2024 | 0.6870 | 0.7350 | 0.5940 | 0.6090 | 0.6090 | 85,500 |
06 mar 2024 | 0.5840 | 0.6800 | 0.5840 | 0.6800 | 0.6800 | 62,500 |
05 mar 2024 | 0.6760 | 0.6940 | 0.5940 | 0.5940 | 0.5940 | 61,600 |
04 mar 2024 | 0.5590 | 0.7850 | 0.5430 | 0.6800 | 0.6800 | 332,100 |
01 mar 2024 | 0.5100 | 0.5720 | 0.4810 | 0.5170 | 0.5170 | 119,400 |
29 feb 2024 | 0.5250 | 0.6110 | 0.5000 | 0.5000 | 0.5000 | 135,800 |
28 feb 2024 | 0.4880 | 0.5790 | 0.4590 | 0.5000 | 0.5000 | 134,100 |
27 feb 2024 | 0.4820 | 0.5050 | 0.4720 | 0.4940 | 0.4940 | 42,000 |
26 feb 2024 | 0.4330 | 0.5370 | 0.4330 | 0.4800 | 0.4800 | 151,700 |
23 feb 2024 | 0.4940 | 0.5020 | 0.4370 | 0.4710 | 0.4710 | 103,800 |
22 feb 2024 | 0.4500 | 0.4790 | 0.4390 | 0.4740 | 0.4740 | 117,700 |
21 feb 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4970 | 0.4970 | 29,800 |
20 feb 2024 | 0.5470 | 0.5490 | 0.4670 | 0.4680 | 0.4680 | 155,800 |
16 feb 2024 | 0.5950 | 0.6110 | 0.5500 | 0.5500 | 0.5500 | 57,000 |
15 feb 2024 | 0.5950 | 0.6020 | 0.5170 | 0.5940 | 0.5940 | 63,000 |
14 feb 2024 | 0.5800 | 0.6600 | 0.4500 | 0.5750 | 0.5750 | 228,300 |
13 feb 2024 | 0.6000 | 0.6750 | 0.5590 | 0.5700 | 0.5700 | 133,700 |
12 feb 2024 | 0.6110 | 0.6880 | 0.6110 | 0.6420 | 0.6420 | 70,100 |
09 feb 2024 | 0.6630 | 0.6890 | 0.6480 | 0.6490 | 0.6490 | 35,200 |
08 feb 2024 | 0.6880 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 105,600 |
07 feb 2024 | 0.6910 | 0.8440 | 0.6800 | 0.7000 | 0.7000 | 243,700 |
06 feb 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6910 | 0.6910 | 51,300 |
05 feb 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6730 | 0.6730 | 128,500 |
02 feb 2024 | 0.6880 | 0.7000 | 0.6470 | 0.6770 | 0.6770 | 34,900 |
01 feb 2024 | 0.7000 | 0.7480 | 0.6520 | 0.6690 | 0.6690 | 89,900 |
31 ene 2024 | 0.7160 | 0.7350 | 0.6620 | 0.7000 | 0.7000 | 60,700 |
30 ene 2024 | 0.7300 | 0.7790 | 0.7130 | 0.7200 | 0.7200 | 68,400 |
29 ene 2024 | 0.7700 | 0.8100 | 0.7110 | 0.8100 | 0.8100 | 93,200 |
26 ene 2024 | 0.8300 | 0.8300 | 0.7340 | 0.7370 | 0.7370 | 53,400 |
25 ene 2024 | 0.8200 | 0.8300 | 0.7700 | 0.8090 | 0.8090 | 42,700 |
24 ene 2024 | 0.8370 | 0.8370 | 0.7500 | 0.7880 | 0.7880 | 40,400 |
23 ene 2024 | 0.7700 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 48,600 |
22 ene 2024 | 0.7400 | 0.8500 | 0.7400 | 0.8050 | 0.8050 | 54,100 |
19 ene 2024 | 0.7400 | 0.7700 | 0.7010 | 0.7700 | 0.7700 | 78,500 |
18 ene 2024 | 0.7150 | 0.7280 | 0.7000 | 0.7100 | 0.7100 | 29,000 |
17 ene 2024 | 0.7300 | 0.7490 | 0.7000 | 0.7300 | 0.7300 | 24,600 |
16 ene 2024 | 0.7900 | 0.8000 | 0.7200 | 0.7300 | 0.7300 | 60,000 |
12 ene 2024 | 0.7510 | 0.7600 | 0.6840 | 0.7500 | 0.7500 | 62,400 |
11 ene 2024 | 0.7400 | 0.7400 | 0.6520 | 0.6740 | 0.6740 | 80,600 |
10 ene 2024 | 0.7160 | 0.7500 | 0.7160 | 0.7400 | 0.7400 | 37,100 |
09 ene 2024 | 0.7710 | 0.7830 | 0.7170 | 0.7200 | 0.7200 | 45,800 |
08 ene 2024 | 0.7700 | 0.8700 | 0.7500 | 0.7830 | 0.7830 | 111,500 |
05 ene 2024 | 0.8110 | 0.8320 | 0.7500 | 0.7500 | 0.7500 | 88,400 |
04 ene 2024 | 0.8430 | 0.8460 | 0.8010 | 0.8400 | 0.8400 | 48,700 |
03 ene 2024 | 0.8940 | 0.8940 | 0.8200 | 0.8680 | 0.8680 | 93,900 |
02 ene 2024 | 0.9960 | 0.9960 | 0.8780 | 0.8900 | 0.8900 | 201,900 |
29 dic 2023 | 1.1000 | 1.1000 | 0.9400 | 1.0000 | 1.0000 | 214,100 |
28 dic 2023 | 1.1100 | 1.1200 | 1.0350 | 1.1000 | 1.1000 | 72,300 |
27 dic 2023 | 1.1200 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 84,600 |
26 dic 2023 | 1.1200 | 1.1400 | 1.0200 | 1.1300 | 1.1300 | 141,700 |
22 dic 2023 | 0.9500 | 1.1700 | 0.9500 | 1.1100 | 1.1100 | 216,800 |
21 dic 2023 | 1.0100 | 1.0100 | 0.9250 | 0.9830 | 0.9830 | 125,700 |
20 dic 2023 | 0.8070 | 1.0100 | 0.8070 | 0.9770 | 0.9770 | 298,600 |
19 dic 2023 | 0.7810 | 0.8590 | 0.7350 | 0.8350 | 0.8350 | 357,300 |
18 dic 2023 | 0.7200 | 0.7980 | 0.7100 | 0.7840 | 0.7840 | 185,200 |
15 dic 2023 | 0.8360 | 0.8470 | 0.7160 | 0.7580 | 0.7580 | 331,600 |
14 dic 2023 | 0.8100 | 0.9000 | 0.7530 | 0.8490 | 0.8490 | 262,000 |
13 dic 2023 | 1.1100 | 1.1300 | 0.6630 | 0.7960 | 0.7960 | 689,500 |
12 dic 2023 | 1.1500 | 1.3300 | 1.0600 | 1.2900 | 1.2900 | 760,800 |
11 dic 2023 | 1.3000 | 1.7100 | 1.2200 | 1.3000 | 1.3000 | 2,294,000 |
08 dic 2023 | 0.7900 | 1.2400 | 0.7810 | 1.1400 | 1.1400 | 627,600 |
07 dic 2023 | 0.8200 | 1.2000 | 0.7500 | 0.8300 | 0.8300 | 271,800 |
06 dic 2023 | 0.6760 | 0.8560 | 0.6440 | 0.7990 | 0.7990 | 105,800 |
05 dic 2023 | 0.6180 | 0.6770 | 0.5900 | 0.6440 | 0.6440 | 124,600 |
04 dic 2023 | 0.5150 | 0.6080 | 0.5140 | 0.6080 | 0.6080 | 304,900 |
*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. |