Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 36,900 |
22 may 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 44,200 |
21 may 2024 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 136,500 |
20 may 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 60,000 |
17 may 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 114,400 |
16 may 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 33,800 |
15 may 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 162,700 |
14 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,500 |
13 may 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 263,500 |
10 may 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 26,000 |
09 may 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 40,100 |
08 may 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 174,800 |
07 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 35,400 |
06 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 70,200 |
03 may 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 14,800 |
02 may 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 60,800 |
01 may 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 173,800 |
30 abr 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 69,200 |
29 abr 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 172,700 |
26 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 56,700 |
25 abr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 50,000 |
24 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 156,400 |
23 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 91,500 |
22 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 148,900 |
19 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,500 |
18 abr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 245,900 |
17 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 176,400 |
16 abr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 64,800 |
15 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 83,100 |
12 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 90,200 |
11 abr 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 255,400 |
10 abr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 73,500 |
09 abr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 64,600 |
08 abr 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 444,600 |
05 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 190,100 |
04 abr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 138,900 |
03 abr 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 256,200 |
02 abr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 139,200 |
01 abr 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 559,500 |
28 mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 481,700 |
27 mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 48,900 |
26 mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 230,200 |
25 mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 26,200 |
22 mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 32,900 |
21 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 41,800 |
20 mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 46,300 |
19 mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 95,700 |
18 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 82,200 |
15 mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 151,900 |
14 mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 522,800 |
13 mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 211,300 |
12 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 88,600 |
11 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 159,300 |
08 mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 226,800 |
07 mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 81,300 |
06 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 103,900 |
05 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 146,200 |
04 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 43,900 |
01 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 196,500 |
29 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 40,200 |
28 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 214,900 |
27 feb 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 278,100 |
26 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 355,800 |
23 feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 492,800 |
22 feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,300 |
21 feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 107,400 |
20 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 402,700 |
16 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 184,200 |
15 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 102,700 |
14 feb 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 460,800 |
13 feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 101,300 |
12 feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 132,300 |
09 feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 222,700 |
08 feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 102,800 |
07 feb 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 106,000 |
06 feb 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 107,600 |
05 feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 208,500 |
02 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 214,000 |
01 feb 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 210,100 |
31 ene 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 490,700 |
30 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 91,600 |
29 ene 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 224,600 |
26 ene 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 57,300 |
25 ene 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 139,100 |
24 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 108,200 |
23 ene 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 114,800 |
22 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 56,000 |
19 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 149,100 |
18 ene 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 57,100 |
17 ene 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 207,400 |
16 ene 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 350,900 |
12 ene 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 620,900 |
11 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 60,800 |
10 ene 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 145,300 |
09 ene 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 183,900 |
08 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 38,000 |
05 ene 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 211,800 |
04 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 88,400 |
03 ene 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 128,000 |
02 ene 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 104,500 |
*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. |