Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.260495 | 0.262690 | 0.255393 | 0.260310 | 0.260310 | 10,546,902 |
03 may 2024 | 0.242484 | 0.261580 | 0.240376 | 0.260508 | 0.260508 | 12,363,338 |
02 may 2024 | 0.239084 | 0.245712 | 0.232258 | 0.242484 | 0.242484 | 11,698,045 |
01 may 2024 | 0.236134 | 0.240960 | 0.220494 | 0.239084 | 0.239084 | 18,659,429 |
30 abr 2024 | 0.251448 | 0.253546 | 0.228379 | 0.236134 | 0.236134 | 14,519,442 |
29 abr 2024 | 0.254967 | 0.257677 | 0.243821 | 0.251448 | 0.251448 | 12,453,103 |
28 abr 2024 | 0.259817 | 0.266843 | 0.254440 | 0.254967 | 0.254967 | 9,597,162 |
27 abr 2024 | 0.256508 | 0.261285 | 0.248145 | 0.259817 | 0.259817 | 11,520,394 |
26 abr 2024 | 0.264789 | 0.265535 | 0.255209 | 0.256508 | 0.256508 | 11,042,623 |
25 abr 2024 | 0.262704 | 0.269295 | 0.256546 | 0.264789 | 0.264789 | 13,093,879 |
24 abr 2024 | 0.275074 | 0.284654 | 0.259660 | 0.262701 | 0.262701 | 16,638,802 |
23 abr 2024 | 0.277600 | 0.280616 | 0.270620 | 0.275074 | 0.275074 | 13,674,996 |
22 abr 2024 | 0.267442 | 0.279893 | 0.266645 | 0.277600 | 0.277600 | 14,940,287 |
21 abr 2024 | 0.273876 | 0.276337 | 0.262738 | 0.267433 | 0.267433 | 12,259,924 |
20 abr 2024 | 0.252776 | 0.276071 | 0.249257 | 0.273876 | 0.273876 | 12,931,882 |
19 abr 2024 | 0.251821 | 0.260727 | 0.229197 | 0.252776 | 0.252776 | 21,585,056 |
18 abr 2024 | 0.246251 | 0.256175 | 0.240021 | 0.251821 | 0.251821 | 13,909,910 |
17 abr 2024 | 0.252176 | 0.255958 | 0.237795 | 0.246251 | 0.246251 | 18,367,920 |
16 abr 2024 | 0.251579 | 0.260573 | 0.240327 | 0.252177 | 0.252177 | 18,915,520 |
15 abr 2024 | 0.269061 | 0.278279 | 0.243626 | 0.251582 | 0.251582 | 25,782,910 |
14 abr 2024 | 0.246608 | 0.271734 | 0.238275 | 0.269053 | 0.269053 | 34,516,546 |
13 abr 2024 | 0.283613 | 0.287717 | 0.212800 | 0.246608 | 0.246608 | 52,616,850 |
12 abr 2024 | 0.337998 | 0.345419 | 0.261267 | 0.283613 | 0.283613 | 42,905,742 |
11 abr 2024 | 0.340169 | 0.356498 | 0.335720 | 0.337998 | 0.337998 | 17,293,913 |
10 abr 2024 | 0.340156 | 0.344100 | 0.324893 | 0.340169 | 0.340169 | 22,156,160 |
09 abr 2024 | 0.361833 | 0.366656 | 0.339023 | 0.340156 | 0.340156 | 22,504,512 |
08 abr 2024 | 0.350029 | 0.365378 | 0.340559 | 0.361833 | 0.361833 | 18,321,110 |
07 abr 2024 | 0.343732 | 0.351883 | 0.341039 | 0.350029 | 0.350029 | 14,892,908 |
06 abr 2024 | 0.335842 | 0.346545 | 0.334346 | 0.343732 | 0.343732 | 12,889,401 |
05 abr 2024 | 0.347192 | 0.348136 | 0.324485 | 0.335842 | 0.335842 | 19,948,601 |
04 abr 2024 | 0.340899 | 0.358027 | 0.329280 | 0.347197 | 0.347197 | 19,466,094 |
03 abr 2024 | 0.338106 | 0.352281 | 0.326966 | 0.340899 | 0.340899 | 22,839,217 |
02 abr 2024 | 0.362852 | 0.362864 | 0.332589 | 0.338106 | 0.338106 | 30,126,451 |
01 abr 2024 | 0.382383 | 0.386596 | 0.353065 | 0.362852 | 0.362852 | 30,859,189 |
31 mar 2024 | 0.374232 | 0.387218 | 0.372862 | 0.382383 | 0.382383 | 18,334,539 |
30 mar 2024 | 0.384841 | 0.386465 | 0.370347 | 0.374232 | 0.374232 | 21,505,308 |
29 mar 2024 | 0.393599 | 0.393958 | 0.378579 | 0.384841 | 0.384841 | 26,439,903 |
28 mar 2024 | 0.392585 | 0.400997 | 0.384316 | 0.393599 | 0.393599 | 33,223,838 |
27 mar 2024 | 0.416880 | 0.425989 | 0.386554 | 0.392584 | 0.392584 | 40,653,956 |
26 mar 2024 | 0.414923 | 0.428834 | 0.402690 | 0.416880 | 0.416880 | 33,282,004 |
25 mar 2024 | 0.398615 | 0.428235 | 0.395509 | 0.414923 | 0.414923 | 37,472,135 |
24 mar 2024 | 0.379036 | 0.401811 | 0.373569 | 0.398620 | 0.398620 | 26,348,786 |
23 mar 2024 | 0.375049 | 0.394267 | 0.373198 | 0.379036 | 0.379036 | 25,625,261 |
22 mar 2024 | 0.390265 | 0.400848 | 0.366285 | 0.375049 | 0.375049 | 37,635,615 |
21 mar 2024 | 0.399612 | 0.406020 | 0.376879 | 0.390264 | 0.390264 | 41,299,724 |
20 mar 2024 | 0.353943 | 0.402096 | 0.342204 | 0.399612 | 0.399612 | 70,466,553 |
19 mar 2024 | 0.390835 | 0.395264 | 0.337286 | 0.353943 | 0.353943 | 81,104,446 |
18 mar 2024 | 0.437016 | 0.437022 | 0.383632 | 0.390835 | 0.390835 | 61,529,168 |
17 mar 2024 | 0.426117 | 0.451515 | 0.409752 | 0.437016 | 0.437016 | 67,518,051 |
16 mar 2024 | 0.491306 | 0.493808 | 0.417321 | 0.426117 | 0.426117 | 95,753,665 |
15 mar 2024 | 0.542013 | 0.552181 | 0.441680 | 0.491306 | 0.491306 | 254,822,758 |
14 mar 2024 | 0.426681 | 0.552720 | 0.425964 | 0.542014 | 0.542014 | 446,218,370 |
13 mar 2024 | 0.420697 | 0.444082 | 0.418487 | 0.426681 | 0.426681 | 70,974,059 |
12 mar 2024 | 0.429612 | 0.436863 | 0.396905 | 0.420697 | 0.420697 | 100,138,976 |
11 mar 2024 | 0.402572 | 0.468434 | 0.382964 | 0.429612 | 0.429612 | 192,597,071 |
10 mar 2024 | 0.371501 | 0.416716 | 0.365298 | 0.402571 | 0.402571 | 120,802,267 |
09 mar 2024 | 0.356710 | 0.379864 | 0.353469 | 0.371501 | 0.371501 | 45,275,059 |
08 mar 2024 | 0.365311 | 0.371851 | 0.339339 | 0.356710 | 0.356710 | 56,617,751 |
07 mar 2024 | 0.356814 | 0.367860 | 0.342417 | 0.365332 | 0.365332 | 62,741,687 |
06 mar 2024 | 0.324200 | 0.357935 | 0.315336 | 0.356787 | 0.356787 | 67,219,566 |
05 mar 2024 | 0.329799 | 0.381709 | 0.277837 | 0.324218 | 0.324218 | 152,933,097 |
04 mar 2024 | 0.341487 | 0.344847 | 0.318125 | 0.329702 | 0.329702 | 71,621,697 |
03 mar 2024 | 0.323160 | 0.354835 | 0.305837 | 0.341482 | 0.341482 | 95,875,097 |
02 mar 2024 | 0.304214 | 0.327825 | 0.303044 | 0.323159 | 0.323159 | 52,611,156 |
01 mar 2024 | 0.287234 | 0.305170 | 0.287234 | 0.304159 | 0.304159 | 34,324,655 |
29 feb 2024 | 0.284540 | 0.303661 | 0.278042 | 0.287272 | 0.287272 | 43,125,624 |
28 feb 2024 | 0.284831 | 0.297550 | 0.265207 | 0.284577 | 0.284577 | 47,548,884 |
27 feb 2024 | 0.283798 | 0.293656 | 0.280124 | 0.284803 | 0.284803 | 33,974,797 |
26 feb 2024 | 0.278353 | 0.286629 | 0.273689 | 0.283795 | 0.283795 | 31,395,429 |
25 feb 2024 | 0.271906 | 0.282443 | 0.270662 | 0.278343 | 0.278343 | 27,376,804 |
24 feb 2024 | 0.260140 | 0.283580 | 0.253998 | 0.271908 | 0.271908 | 55,415,639 |
23 feb 2024 | 0.258292 | 0.261852 | 0.249456 | 0.260138 | 0.260138 | 22,390,122 |
22 feb 2024 | 0.251147 | 0.263013 | 0.246918 | 0.258307 | 0.258307 | 17,352,445 |
21 feb 2024 | 0.260507 | 0.261897 | 0.241129 | 0.251149 | 0.251149 | 19,035,526 |
20 feb 2024 | 0.268318 | 0.269575 | 0.250802 | 0.260514 | 0.260514 | 28,486,291 |
19 feb 2024 | 0.258246 | 0.269305 | 0.258246 | 0.268316 | 0.268316 | 22,824,756 |
18 feb 2024 | 0.251707 | 0.265295 | 0.249675 | 0.258194 | 0.258194 | 25,659,196 |
17 feb 2024 | 0.252056 | 0.254040 | 0.242800 | 0.251614 | 0.251614 | 13,877,022 |
16 feb 2024 | 0.252446 | 0.257585 | 0.245794 | 0.252079 | 0.252079 | 24,433,545 |
15 feb 2024 | 0.248889 | 0.255329 | 0.248839 | 0.252463 | 0.252463 | 20,251,666 |
14 feb 2024 | 0.239368 | 0.251090 | 0.236895 | 0.248908 | 0.248908 | 17,969,812 |
13 feb 2024 | 0.245881 | 0.246537 | 0.233381 | 0.239354 | 0.239354 | 17,809,980 |
12 feb 2024 | 0.238509 | 0.246741 | 0.234139 | 0.245924 | 0.245924 | 14,070,961 |
11 feb 2024 | 0.240457 | 0.242712 | 0.237285 | 0.238486 | 0.238486 | 8,778,825 |
10 feb 2024 | 0.239242 | 0.243393 | 0.234744 | 0.240432 | 0.240432 | 10,790,905 |
09 feb 2024 | 0.232078 | 0.241172 | 0.231955 | 0.239230 | 0.239230 | 14,122,718 |
08 feb 2024 | 0.234797 | 0.236543 | 0.229742 | 0.232064 | 0.232064 | 11,855,885 |
07 feb 2024 | 0.229133 | 0.236225 | 0.224973 | 0.234795 | 0.234795 | 10,440,918 |
06 feb 2024 | 0.225953 | 0.230969 | 0.225140 | 0.229138 | 0.229138 | 7,763,618 |
05 feb 2024 | 0.224053 | 0.230518 | 0.221939 | 0.225959 | 0.225959 | 8,635,938 |
04 feb 2024 | 0.230087 | 0.230110 | 0.223787 | 0.224057 | 0.224057 | 8,216,809 |
03 feb 2024 | 0.234092 | 0.235497 | 0.229918 | 0.230082 | 0.230082 | 7,811,748 |
02 feb 2024 | 0.232573 | 0.235315 | 0.230751 | 0.234073 | 0.234073 | 8,559,220 |
01 feb 2024 | 0.230146 | 0.233000 | 0.224957 | 0.232566 | 0.232566 | 9,357,865 |
31 ene 2024 | 0.236248 | 0.239121 | 0.228286 | 0.230145 | 0.230145 | 13,197,270 |
30 ene 2024 | 0.241892 | 0.243788 | 0.235476 | 0.236244 | 0.236244 | 11,876,289 |
29 ene 2024 | 0.235706 | 0.242517 | 0.231854 | 0.241892 | 0.241892 | 12,367,771 |
28 ene 2024 | 0.240514 | 0.244297 | 0.234683 | 0.235714 | 0.235714 | 10,973,243 |
27 ene 2024 | 0.239968 | 0.242518 | 0.236463 | 0.240516 | 0.240516 | 11,806,195 |
26 ene 2024 | 0.229595 | 0.240256 | 0.227944 | 0.239961 | 0.239961 | 15,913,361 |
*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. |