Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.5410 | 0.6260 | 0.5410 | 0.5980 | 0.5980 | 602,536 |
02 may 2024 | 0.5430 | 0.5530 | 0.5400 | 0.5460 | 0.5460 | 134,306 |
30 abr 2024 | 0.5520 | 0.5520 | 0.5410 | 0.5430 | 0.5430 | 32,548 |
29 abr 2024 | 0.5550 | 0.5550 | 0.5390 | 0.5420 | 0.5420 | 16,843 |
26 abr 2024 | 0.5530 | 0.5530 | 0.5400 | 0.5420 | 0.5420 | 35,888 |
25 abr 2024 | 0.5500 | 0.5600 | 0.5430 | 0.5450 | 0.5450 | 40,091 |
24 abr 2024 | 0.5420 | 0.5590 | 0.5420 | 0.5510 | 0.5510 | 32,401 |
23 abr 2024 | 0.5410 | 0.5510 | 0.5410 | 0.5490 | 0.5490 | 50,472 |
22 abr 2024 | 0.5400 | 0.5570 | 0.5400 | 0.5450 | 0.5450 | 108,149 |
19 abr 2024 | 0.5610 | 0.5630 | 0.5200 | 0.5520 | 0.5520 | 115,103 |
18 abr 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 33,105 |
17 abr 2024 | 0.5700 | 0.5700 | 0.5570 | 0.5600 | 0.5600 | 46,907 |
16 abr 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5690 | 0.5690 | 40,602 |
15 abr 2024 | 0.5750 | 0.5880 | 0.5710 | 0.5710 | 0.5710 | 91,798 |
12 abr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5810 | 0.5810 | 173,532 |
11 abr 2024 | 0.6180 | 0.6180 | 0.5910 | 0.6140 | 0.6140 | 83,780 |
10 abr 2024 | 0.6060 | 0.6230 | 0.6050 | 0.6180 | 0.6180 | 110,524 |
09 abr 2024 | 0.6200 | 0.6250 | 0.6030 | 0.6240 | 0.6240 | 65,691 |
08 abr 2024 | 0.6200 | 0.6290 | 0.5760 | 0.6260 | 0.6260 | 384,909 |
05 abr 2024 | 0.6100 | 0.6200 | 0.5930 | 0.6200 | 0.6200 | 61,972 |
04 abr 2024 | 0.5800 | 0.6210 | 0.5800 | 0.6090 | 0.6090 | 175,163 |
03 abr 2024 | 0.5420 | 0.5820 | 0.5420 | 0.5800 | 0.5800 | 165,710 |
02 abr 2024 | 0.5660 | 0.5660 | 0.5240 | 0.5590 | 0.5590 | 250,708 |
28 mar 2024 | 0.5740 | 0.5760 | 0.5540 | 0.5690 | 0.5690 | 62,627 |
27 mar 2024 | 0.5400 | 0.5760 | 0.5330 | 0.5500 | 0.5500 | 94,164 |
26 mar 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5390 | 0.5390 | 36,894 |
25 mar 2024 | 0.5440 | 0.5440 | 0.5240 | 0.5300 | 0.5300 | 172,203 |
22 mar 2024 | 0.5510 | 0.5700 | 0.5430 | 0.5430 | 0.5430 | 166,537 |
21 mar 2024 | 0.5500 | 0.5690 | 0.5500 | 0.5510 | 0.5510 | 52,322 |
20 mar 2024 | 0.5520 | 0.5800 | 0.5520 | 0.5540 | 0.5540 | 48,904 |
19 mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 56,825 |
18 mar 2024 | 0.5530 | 0.5670 | 0.5520 | 0.5530 | 0.5530 | 43,149 |
15 mar 2024 | 0.5790 | 0.5790 | 0.5500 | 0.5660 | 0.5660 | 135,185 |
14 mar 2024 | 0.5800 | 0.5860 | 0.5700 | 0.5740 | 0.5740 | 76,436 |
13 mar 2024 | 0.5730 | 0.5880 | 0.5730 | 0.5860 | 0.5860 | 21,132 |
12 mar 2024 | 0.5980 | 0.5980 | 0.5800 | 0.5900 | 0.5900 | 33,173 |
11 mar 2024 | 0.5760 | 0.6000 | 0.5760 | 0.5970 | 0.5970 | 36,210 |
08 mar 2024 | 0.5800 | 0.6000 | 0.5710 | 0.5990 | 0.5990 | 80,702 |
07 mar 2024 | 0.5800 | 0.5800 | 0.5630 | 0.5800 | 0.5800 | 126,559 |
06 mar 2024 | 0.6080 | 0.6080 | 0.5650 | 0.5780 | 0.5780 | 250,132 |
05 mar 2024 | 0.6040 | 0.6090 | 0.6000 | 0.6010 | 0.6010 | 80,570 |
04 mar 2024 | 0.6100 | 0.6180 | 0.6050 | 0.6090 | 0.6090 | 127,042 |
01 mar 2024 | 0.6200 | 0.6200 | 0.6110 | 0.6110 | 0.6110 | 55,708 |
29 feb 2024 | 0.6320 | 0.6400 | 0.6070 | 0.6200 | 0.6200 | 212,587 |
28 feb 2024 | 0.6450 | 0.6450 | 0.6320 | 0.6380 | 0.6380 | 100,905 |
27 feb 2024 | 0.6370 | 0.6460 | 0.6320 | 0.6330 | 0.6330 | 25,592 |
26 feb 2024 | 0.6480 | 0.6490 | 0.6100 | 0.6270 | 0.6270 | 81,099 |
23 feb 2024 | 0.6490 | 0.6490 | 0.6000 | 0.6220 | 0.6220 | 551,541 |
22 feb 2024 | 0.6400 | 0.6500 | 0.6310 | 0.6370 | 0.6370 | 165,705 |
21 feb 2024 | 0.6350 | 0.6450 | 0.6320 | 0.6400 | 0.6400 | 44,231 |
20 feb 2024 | 0.6430 | 0.6480 | 0.6320 | 0.6470 | 0.6470 | 39,537 |
19 feb 2024 | 0.6500 | 0.6500 | 0.6370 | 0.6440 | 0.6440 | 11,886 |
16 feb 2024 | 0.6420 | 0.6450 | 0.6360 | 0.6450 | 0.6450 | 29,914 |
15 feb 2024 | 0.6440 | 0.6520 | 0.6440 | 0.6440 | 0.6440 | 71,660 |
14 feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 123,557 |
13 feb 2024 | 0.6300 | 0.6390 | 0.6280 | 0.6310 | 0.6310 | 298,768 |
12 feb 2024 | 0.6340 | 0.6480 | 0.6280 | 0.6310 | 0.6310 | 270,377 |
09 feb 2024 | 0.6400 | 0.6510 | 0.6310 | 0.6320 | 0.6320 | 219,298 |
08 feb 2024 | 0.6580 | 0.6800 | 0.6410 | 0.6500 | 0.6500 | 337,562 |
07 feb 2024 | 0.6470 | 0.6630 | 0.6470 | 0.6570 | 0.6570 | 73,226 |
06 feb 2024 | 0.6500 | 0.6640 | 0.6440 | 0.6540 | 0.6540 | 95,203 |
05 feb 2024 | 0.6610 | 0.6610 | 0.6350 | 0.6450 | 0.6450 | 144,812 |
02 feb 2024 | 0.6730 | 0.6730 | 0.6450 | 0.6510 | 0.6510 | 247,859 |
01 feb 2024 | 0.6790 | 0.6800 | 0.6450 | 0.6490 | 0.6490 | 304,614 |
31 ene 2024 | 0.6510 | 0.6940 | 0.6510 | 0.6520 | 0.6520 | 794,068 |
30 ene 2024 | 0.6360 | 0.6450 | 0.6260 | 0.6350 | 0.6350 | 111,860 |
29 ene 2024 | 0.6320 | 0.6400 | 0.6210 | 0.6350 | 0.6350 | 105,942 |
26 ene 2024 | 0.6380 | 0.6400 | 0.6320 | 0.6370 | 0.6370 | 31,743 |
25 ene 2024 | 0.6400 | 0.6400 | 0.6320 | 0.6400 | 0.6400 | 4,533 |
24 ene 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 63,561 |
23 ene 2024 | 0.6480 | 0.6480 | 0.6340 | 0.6340 | 0.6340 | 35,422 |
22 ene 2024 | 0.6380 | 0.6480 | 0.6360 | 0.6470 | 0.6470 | 38,924 |
19 ene 2024 | 0.6450 | 0.6490 | 0.6300 | 0.6430 | 0.6430 | 142,180 |
18 ene 2024 | 0.6410 | 0.6600 | 0.6410 | 0.6510 | 0.6510 | 19,230 |
17 ene 2024 | 0.6500 | 0.6520 | 0.6400 | 0.6520 | 0.6520 | 90,353 |
16 ene 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 20,964 |
15 ene 2024 | 0.6560 | 0.6560 | 0.6450 | 0.6510 | 0.6510 | 76,929 |
12 ene 2024 | 0.6580 | 0.6580 | 0.6420 | 0.6520 | 0.6520 | 32,940 |
11 ene 2024 | 0.6510 | 0.6680 | 0.6400 | 0.6420 | 0.6420 | 195,980 |
10 ene 2024 | 0.6450 | 0.6640 | 0.6400 | 0.6640 | 0.6640 | 217,826 |
09 ene 2024 | 0.6870 | 0.6870 | 0.6430 | 0.6640 | 0.6640 | 187,043 |
08 ene 2024 | 0.6850 | 0.6890 | 0.6750 | 0.6870 | 0.6870 | 37,654 |
05 ene 2024 | 0.6730 | 0.6860 | 0.6660 | 0.6850 | 0.6850 | 132,456 |
04 ene 2024 | 0.6650 | 0.6770 | 0.6610 | 0.6730 | 0.6730 | 77,350 |
03 ene 2024 | 0.6570 | 0.6640 | 0.6500 | 0.6600 | 0.6600 | 71,993 |
02 ene 2024 | 0.6520 | 0.6650 | 0.6520 | 0.6570 | 0.6570 | 58,635 |
29 dic 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6520 | 0.6520 | 150,880 |
28 dic 2023 | 0.6510 | 0.6660 | 0.6500 | 0.6600 | 0.6600 | 269,218 |
27 dic 2023 | 0.6560 | 0.6600 | 0.6500 | 0.6570 | 0.6570 | 260,687 |
22 dic 2023 | 0.6670 | 0.6670 | 0.6500 | 0.6630 | 0.6630 | 217,967 |
21 dic 2023 | 0.6670 | 0.6700 | 0.6670 | 0.6680 | 0.6680 | 51,699 |
20 dic 2023 | 0.6620 | 0.6730 | 0.6600 | 0.6720 | 0.6720 | 84,256 |
19 dic 2023 | 0.6850 | 0.6850 | 0.6600 | 0.6730 | 0.6730 | 250,562 |
18 dic 2023 | 0.6780 | 0.6870 | 0.6700 | 0.6850 | 0.6850 | 118,443 |
15 dic 2023 | 0.6950 | 0.7050 | 0.6620 | 0.6780 | 0.6780 | 322,596 |
14 dic 2023 | 0.7110 | 0.7170 | 0.6780 | 0.6930 | 0.6930 | 127,399 |
13 dic 2023 | 0.7250 | 0.7290 | 0.7010 | 0.7100 | 0.7100 | 106,509 |
12 dic 2023 | 0.7220 | 0.7550 | 0.7210 | 0.7290 | 0.7290 | 723,426 |
11 dic 2023 | 0.6920 | 0.7230 | 0.6920 | 0.7050 | 0.7050 | 135,186 |
08 dic 2023 | 0.6870 | 0.7140 | 0.6700 | 0.7040 | 0.7040 | 128,951 |
*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. |