Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.4207 | 0.6000 | 0.4001 | 0.4001 | 0.4001 | 9,250 |
02 may 2024 | 0.5000 | 0.6000 | 0.4000 | 0.4210 | 0.4210 | 18,100 |
01 may 2024 | 0.5000 | 0.7000 | 0.5000 | 0.6900 | 0.6900 | 11,800 |
30 abr 2024 | 0.0160 | 0.6000 | 0.0160 | 0.5000 | 0.5000 | 10,300 |
29 abr 2024 | 0.4600 | 0.6700 | 0.0650 | 0.5400 | 0.5400 | 23,100 |
26 abr 2024 | 0.5400 | 0.6600 | 0.4500 | 0.5330 | 0.5330 | 7,200 |
25 abr 2024 | 0.5300 | 0.6900 | 0.5300 | 0.5400 | 0.5400 | 9,600 |
24 abr 2024 | 0.5500 | 0.6900 | 0.5000 | 0.5400 | 0.5400 | 36,100 |
23 abr 2024 | 0.5400 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 8,900 |
22 abr 2024 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 0.6000 | 23,200 |
19 abr 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 9,500 |
18 abr 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 18,000 |
17 abr 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 103,400 |
16 abr 2024 | 0.6800 | 0.7900 | 0.6800 | 0.7900 | 0.7900 | 6,700 |
15 abr 2024 | 0.6600 | 0.7900 | 0.0100 | 0.7000 | 0.7000 | 17,700 |
12 abr 2024 | 0.7500 | 0.8000 | 0.7100 | 0.7100 | 0.7100 | 32,500 |
11 abr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 3,200 |
10 abr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 5,700 |
09 abr 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 52,300 |
08 abr 2024 | 0.7500 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 9,500 |
05 abr 2024 | 0.7500 | 0.8600 | 0.7500 | 0.8600 | 0.8600 | 4,200 |
04 abr 2024 | 0.6900 | 0.8600 | 0.6900 | 0.7500 | 0.7500 | 9,000 |
03 abr 2024 | 0.6900 | 0.8900 | 0.6900 | 0.8900 | 0.8900 | 16,800 |
02 abr 2024 | 0.6250 | 0.8100 | 0.6250 | 0.6900 | 0.6900 | 17,700 |
01 abr 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 74,500 |
28 mar 2024 | 0.7800 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 19,200 |
27 mar 2024 | 0.7700 | 0.8300 | 0.7490 | 0.8000 | 0.8000 | 100,400 |
26 mar 2024 | 0.8000 | 0.8400 | 0.6910 | 0.8390 | 0.8390 | 58,000 |
25 mar 2024 | 0.8000 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 158,900 |
22 mar 2024 | 0.7450 | 0.8000 | 0.7430 | 0.8000 | 0.8000 | 32,400 |
21 mar 2024 | 0.7000 | 0.9000 | 0.6800 | 0.6800 | 0.6800 | 90,900 |
20 mar 2024 | 0.6600 | 0.8500 | 0.6600 | 0.8000 | 0.8000 | 16,000 |
19 mar 2024 | 0.6840 | 0.8390 | 0.6840 | 0.7500 | 0.7500 | 49,200 |
18 mar 2024 | 0.6600 | 0.8400 | 0.6600 | 0.7200 | 0.7200 | 16,100 |
15 mar 2024 | 0.6600 | 0.8250 | 0.6600 | 0.6750 | 0.6750 | 13,500 |
14 mar 2024 | 0.6500 | 0.8500 | 0.6500 | 0.7000 | 0.7000 | 132,200 |
13 mar 2024 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 81,600 |
12 mar 2024 | 0.6500 | 0.8200 | 0.6500 | 0.8200 | 0.8200 | 413,900 |
11 mar 2024 | 0.6000 | 0.8200 | 0.6000 | 0.7400 | 0.7400 | 20,500 |
08 mar 2024 | 0.7300 | 0.8200 | 0.6250 | 0.7380 | 0.7380 | 48,500 |
07 mar 2024 | 0.7200 | 0.7600 | 0.7150 | 0.7600 | 0.7600 | 55,300 |
06 mar 2024 | 0.6000 | 0.7100 | 0.6000 | 0.7000 | 0.7000 | 46,800 |
05 mar 2024 | 0.6000 | 0.7400 | 0.6000 | 0.6900 | 0.6900 | 39,600 |
04 mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 13,100 |
01 mar 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 41,300 |
29 feb 2024 | 0.7500 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 70,100 |
28 feb 2024 | 0.8000 | 0.8200 | 0.6550 | 0.8000 | 0.8000 | 159,700 |
27 feb 2024 | 0.7710 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 116,900 |
26 feb 2024 | 0.7050 | 0.8200 | 0.7050 | 0.7800 | 0.7800 | 35,100 |
23 feb 2024 | 0.8200 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 40,400 |
22 feb 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 49,000 |
21 feb 2024 | 0.8300 | 0.8500 | 0.6000 | 0.7700 | 0.7700 | 49,200 |
20 feb 2024 | 0.8200 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 39,500 |
16 feb 2024 | 0.8100 | 0.8700 | 0.7700 | 0.8200 | 0.8200 | 52,900 |
15 feb 2024 | 0.8300 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 15,500 |
14 feb 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 10,600 |
13 feb 2024 | 0.8150 | 0.8800 | 0.6500 | 0.8800 | 0.8800 | 109,400 |
12 feb 2024 | 0.8500 | 0.8800 | 0.7100 | 0.7900 | 0.7900 | 40,200 |
09 feb 2024 | 0.7000 | 0.8800 | 0.7000 | 0.8800 | 0.8800 | 28,500 |
08 feb 2024 | 0.9000 | 0.9000 | 0.7500 | 0.7900 | 0.7900 | 86,000 |
07 feb 2024 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 84,700 |
06 feb 2024 | 0.8000 | 0.9250 | 0.8000 | 0.8990 | 0.8990 | 164,900 |
05 feb 2024 | 0.6000 | 0.9300 | 0.6000 | 0.9300 | 0.9300 | 145,300 |
02 feb 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 19,100 |
01 feb 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7750 | 0.7750 | 25,600 |
31 ene 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 53,500 |
30 ene 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 17,300 |
29 ene 2024 | 0.6000 | 0.8090 | 0.6000 | 0.7750 | 0.7750 | 36,300 |
26 ene 2024 | 0.7700 | 0.8100 | 0.7200 | 0.8100 | 0.8100 | 32,200 |
25 ene 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 10,300 |
24 ene 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 28,600 |
23 ene 2024 | 0.7100 | 0.8100 | 0.7100 | 0.7200 | 0.7200 | 10,500 |
22 ene 2024 | 0.6000 | 0.8000 | 0.6000 | 0.7100 | 0.7100 | 45,200 |
19 ene 2024 | 0.7500 | 0.8200 | 0.7100 | 0.8200 | 0.8200 | 13,700 |
18 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7,700 |
17 ene 2024 | 0.6800 | 0.7800 | 0.6800 | 0.7500 | 0.7500 | 38,400 |
16 ene 2024 | 0.6800 | 0.7550 | 0.6800 | 0.6800 | 0.6800 | 18,600 |
12 ene 2024 | 0.7000 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 47,100 |
11 ene 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 16,200 |
10 ene 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10,300 |
09 ene 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 1,600 |
08 ene 2024 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 33,300 |
05 ene 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6550 | 0.6550 | 34,500 |
04 ene 2024 | 0.6300 | 0.6950 | 0.6300 | 0.6450 | 0.6450 | 43,400 |
03 ene 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 98,600 |
02 ene 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 30,900 |
29 dic 2023 | 0.6500 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 1,521,400 |
28 dic 2023 | 0.6500 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | 78,500 |
27 dic 2023 | 0.6500 | 0.7750 | 0.6500 | 0.6500 | 0.6500 | 55,500 |
26 dic 2023 | 0.7000 | 0.7050 | 0.0160 | 0.6500 | 0.6500 | 41,100 |
22 dic 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 58,100 |
21 dic 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 253,100 |
20 dic 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 33,700 |
19 dic 2023 | 0.6400 | 0.7500 | 0.0160 | 0.7500 | 0.7500 | 103,300 |
18 dic 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 145,300 |
15 dic 2023 | 0.7900 | 0.8000 | 0.6500 | 0.7500 | 0.7500 | 284,200 |
14 dic 2023 | 0.7820 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 85,200 |
13 dic 2023 | 0.7830 | 0.8400 | 0.7830 | 0.7830 | 0.7830 | 47,000 |
12 dic 2023 | 0.7850 | 0.9500 | 0.7800 | 0.7850 | 0.7850 | 92,500 |
11 dic 2023 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 44,200 |
*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. |