Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 716,200 |
27 mar 2024 | 0.2000 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 1,202,300 |
26 mar 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 571,300 |
25 mar 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2100 | 0.2100 | 781,600 |
22 mar 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 298,800 |
21 mar 2024 | 0.2800 | 0.3000 | 0.2300 | 0.2600 | 0.2600 | 447,000 |
20 mar 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 393,700 |
19 mar 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 178,600 |
18 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 227,600 |
15 mar 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 214,800 |
14 mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 268,300 |
13 mar 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 175,000 |
12 mar 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 551,800 |
11 mar 2024 | 0.2900 | 0.3800 | 0.2800 | 0.3100 | 0.3100 | 262,600 |
08 mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 411,300 |
07 mar 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 186,000 |
06 mar 2024 | 0.3000 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 485,600 |
05 mar 2024 | 0.3700 | 0.3800 | 0.2900 | 0.3000 | 0.3000 | 500,100 |
04 mar 2024 | 0.3100 | 0.3900 | 0.2900 | 0.3500 | 0.3500 | 705,600 |
01 mar 2024 | 0.3400 | 0.3700 | 0.2900 | 0.3400 | 0.3400 | 1,008,300 |
29 feb 2024 | 0.2200 | 0.4100 | 0.2100 | 0.3700 | 0.3700 | 4,221,700 |
28 feb 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 237,200 |
27 feb 2024 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 736,700 |
26 feb 2024 | 0.2000 | 0.2300 | 0.1700 | 0.2100 | 0.2100 | 685,100 |
23 feb 2024 | 0.1700 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 655,200 |
22 feb 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 357,100 |
21 feb 2024 | 0.2200 | 0.2400 | 0.1700 | 0.2000 | 0.2000 | 1,139,400 |
20 feb 2024 | 0.2700 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 816,300 |
16 feb 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2500 | 0.2500 | 1,178,300 |
15 feb 2024 | 0.2700 | 0.3500 | 0.2100 | 0.2800 | 0.2800 | 4,145,800 |
14 feb 2024 | 0.2700 | 0.3000 | 0.1400 | 0.2700 | 0.2700 | 7,203,600 |
13 feb 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 4,571,700 |
12 feb 2024 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 2,854,700 |
09 feb 2024 | 0.5500 | 0.5600 | 0.3800 | 0.4900 | 0.4900 | 6,046,200 |
08 feb 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 5,085,300 |
07 feb 2024 | 0.6600 | 0.6600 | 0.5600 | 0.5700 | 0.5700 | 6,220,400 |
06 feb 2024 | 0.6600 | 0.7700 | 0.6300 | 0.6400 | 0.6400 | 14,904,800 |
05 feb 2024 | 0.5800 | 0.7000 | 0.5700 | 0.6400 | 0.6400 | 18,964,900 |
02 feb 2024 | 0.5300 | 0.7900 | 0.5300 | 0.6000 | 0.6000 | 102,895,700 |
01 feb 2024 | 0.5500 | 0.6300 | 0.4900 | 0.5100 | 0.5100 | 16,320,100 |
31 ene 2024 | 0.7300 | 0.8500 | 0.6400 | 0.6500 | 0.6500 | 40,424,900 |
30 ene 2024 | 0.3300 | 1.4900 | 0.3200 | 1.2500 | 1.2500 | 238,216,000 |
29 ene 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,152,900 |
26 ene 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 1,730,000 |
25 ene 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 3,258,000 |
24 ene 2024 | 0.4500 | 0.4700 | 0.3800 | 0.3900 | 0.3900 | 4,374,700 |
23 ene 2024 | 0.4900 | 0.5300 | 0.4400 | 0.4800 | 0.4800 | 7,787,000 |
22 ene 2024 | 0.3700 | 0.5900 | 0.3700 | 0.5400 | 0.5400 | 36,825,000 |
19 ene 2024 | 0.4300 | 0.4400 | 0.3600 | 0.3900 | 0.3900 | 2,503,000 |
18 ene 2024 | 0.4400 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 2,847,300 |
17 ene 2024 | 0.5000 | 0.5300 | 0.4100 | 0.4200 | 0.4200 | 5,554,400 |
16 ene 2024 | 0.4900 | 0.7300 | 0.4600 | 0.6800 | 0.6800 | 14,841,300 |
12 ene 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 191,800 |
11 ene 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 144,100 |
10 ene 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 134,800 |
09 ene 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 108,500 |
08 ene 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 133,200 |
05 ene 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 158,700 |
04 ene 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 172,300 |
03 ene 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 345,700 |
02 ene 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 112,200 |
29 dic 2023 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 215,800 |
28 dic 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 249,100 |
27 dic 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 126,800 |
26 dic 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 185,500 |
22 dic 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 336,600 |
21 dic 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 210,700 |
20 dic 2023 | 0.4500 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 402,000 |
19 dic 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 246,200 |
18 dic 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 227,100 |
15 dic 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 152,200 |
14 dic 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 125,900 |
13 dic 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 102,900 |
12 dic 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 109,500 |
11 dic 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 141,100 |
08 dic 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
07 dic 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 89,900 |
06 dic 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 115,100 |
05 dic 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 157,500 |
04 dic 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 158,700 |
01 dic 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 322,200 |
30 nov 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 623,300 |
29 nov 2023 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 246,700 |
28 nov 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 366,400 |
27 nov 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 129,100 |
24 nov 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 37,500 |
22 nov 2023 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 280,900 |
21 nov 2023 | 0.5600 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 1,012,600 |
20 nov 2023 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 397,400 |
17 nov 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 0.5500 | 354,400 |
16 nov 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 323,500 |
15 nov 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 203,300 |
14 nov 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 213,800 |
13 nov 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 168,900 |
10 nov 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 169,000 |
09 nov 2023 | 0.6100 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 192,200 |
08 nov 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 374,200 |
07 nov 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6200 | 0.6200 | 1,132,100 |
06 nov 2023 | 0.4800 | 0.6000 | 0.4700 | 0.6000 | 0.6000 | 1,185,300 |
03 nov 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 142,700 |
*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. |