Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.2250 | 0.2320 | 0.2160 | 0.2210 | 0.2210 | 30,900 |
25 abr 2024 | 0.2210 | 0.2500 | 0.2150 | 0.2350 | 0.2350 | 278,700 |
24 abr 2024 | 0.2430 | 0.2430 | 0.2210 | 0.2300 | 0.2300 | 53,700 |
23 abr 2024 | 0.2220 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 45,800 |
22 abr 2024 | 0.2390 | 0.2490 | 0.2200 | 0.2220 | 0.2220 | 99,300 |
19 abr 2024 | 0.2370 | 0.2500 | 0.2230 | 0.2260 | 0.2260 | 490,800 |
18 abr 2024 | 0.2300 | 0.2500 | 0.2100 | 0.2390 | 0.2390 | 34,600 |
17 abr 2024 | 0.2200 | 0.2300 | 0.2020 | 0.2230 | 0.2230 | 211,400 |
16 abr 2024 | 0.2410 | 0.2440 | 0.2160 | 0.2200 | 0.2200 | 285,100 |
15 abr 2024 | 0.2780 | 0.2800 | 0.2410 | 0.2510 | 0.2510 | 187,200 |
12 abr 2024 | 0.2870 | 0.2950 | 0.2670 | 0.2750 | 0.2750 | 56,400 |
11 abr 2024 | 0.2950 | 0.3000 | 0.2610 | 0.2960 | 0.2960 | 148,600 |
10 abr 2024 | 0.2910 | 0.3110 | 0.2900 | 0.2950 | 0.2950 | 100,600 |
09 abr 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3130 | 0.3130 | 152,600 |
08 abr 2024 | 0.2760 | 0.3000 | 0.2630 | 0.2770 | 0.2770 | 176,200 |
05 abr 2024 | 0.2830 | 0.3010 | 0.2750 | 0.2800 | 0.2800 | 319,200 |
04 abr 2024 | 0.3000 | 0.3100 | 0.2730 | 0.2830 | 0.2830 | 209,400 |
03 abr 2024 | 0.3210 | 0.3350 | 0.3000 | 0.3060 | 0.3060 | 560,300 |
02 abr 2024 | 0.3900 | 0.3900 | 0.3000 | 0.3190 | 0.3190 | 1,026,200 |
01 abr 2024 | 0.4350 | 0.4400 | 0.4000 | 0.4050 | 0.4050 | 695,200 |
28 mar 2024 | 0.4290 | 0.4350 | 0.4030 | 0.4050 | 0.4050 | 375,000 |
27 mar 2024 | 0.3890 | 0.4650 | 0.3710 | 0.4490 | 0.4490 | 1,417,800 |
26 mar 2024 | 0.3640 | 0.4210 | 0.3640 | 0.3720 | 0.3720 | 351,300 |
25 mar 2024 | 0.3660 | 0.3860 | 0.3500 | 0.3800 | 0.3800 | 46,300 |
22 mar 2024 | 0.3300 | 0.3760 | 0.3300 | 0.3730 | 0.3730 | 96,300 |
21 mar 2024 | 0.3590 | 0.3780 | 0.3500 | 0.3650 | 0.3650 | 52,300 |
20 mar 2024 | 0.3420 | 0.3750 | 0.3070 | 0.3700 | 0.3700 | 447,700 |
19 mar 2024 | 0.3800 | 0.3800 | 0.3000 | 0.3510 | 0.3510 | 156,000 |
18 mar 2024 | 0.3850 | 0.3860 | 0.3600 | 0.3700 | 0.3700 | 91,500 |
15 mar 2024 | 0.3880 | 0.3900 | 0.3700 | 0.3880 | 0.3880 | 92,800 |
14 mar 2024 | 0.3730 | 0.4000 | 0.3730 | 0.3900 | 0.3900 | 79,800 |
13 mar 2024 | 0.3800 | 0.3940 | 0.3700 | 0.3720 | 0.3720 | 24,500 |
12 mar 2024 | 0.3740 | 0.3930 | 0.3700 | 0.3770 | 0.3770 | 38,200 |
11 mar 2024 | 0.3900 | 0.4070 | 0.3800 | 0.3850 | 0.3850 | 162,700 |
08 mar 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3980 | 0.3980 | 71,200 |
07 mar 2024 | 0.3810 | 0.4000 | 0.3800 | 0.3810 | 0.3810 | 44,500 |
06 mar 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 75,000 |
05 mar 2024 | 0.3700 | 0.4060 | 0.3700 | 0.4050 | 0.4050 | 71,400 |
04 mar 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3770 | 0.3770 | 191,300 |
01 mar 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3870 | 0.3870 | 205,000 |
29 feb 2024 | 0.4250 | 0.4300 | 0.3450 | 0.3670 | 0.3670 | 738,300 |
28 feb 2024 | 0.4300 | 0.4380 | 0.4060 | 0.4070 | 0.4070 | 84,700 |
27 feb 2024 | 0.4330 | 0.4400 | 0.4140 | 0.4300 | 0.4300 | 103,000 |
26 feb 2024 | 0.3880 | 0.4400 | 0.3710 | 0.4250 | 0.4250 | 204,700 |
23 feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 138,600 |
22 feb 2024 | 0.4040 | 0.4090 | 0.3800 | 0.3850 | 0.3850 | 201,200 |
21 feb 2024 | 0.3900 | 0.4150 | 0.3870 | 0.3970 | 0.3970 | 300,400 |
20 feb 2024 | 0.3900 | 0.4390 | 0.3900 | 0.4000 | 0.4000 | 452,300 |
16 feb 2024 | 0.4000 | 0.4470 | 0.3750 | 0.4020 | 0.4020 | 742,000 |
15 feb 2024 | 0.4600 | 0.5050 | 0.3920 | 0.4140 | 0.4140 | 5,869,300 |
14 feb 2024 | 0.4670 | 0.8100 | 0.4200 | 0.4300 | 0.4300 | 4,940,100 |
13 feb 2024 | 0.3940 | 0.4200 | 0.3900 | 0.4080 | 0.4080 | 126,900 |
12 feb 2024 | 0.3810 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 34,800 |
09 feb 2024 | 0.3890 | 0.3900 | 0.3590 | 0.3710 | 0.3710 | 31,100 |
08 feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 108,600 |
07 feb 2024 | 0.3890 | 0.4000 | 0.3600 | 0.3740 | 0.3740 | 96,300 |
06 feb 2024 | 0.3820 | 0.3850 | 0.3610 | 0.3780 | 0.3780 | 127,900 |
05 feb 2024 | 0.4230 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 112,000 |
02 feb 2024 | 0.4270 | 0.4410 | 0.3600 | 0.4200 | 0.4200 | 272,000 |
01 feb 2024 | 0.4350 | 0.4450 | 0.4100 | 0.4400 | 0.4400 | 118,400 |
31 ene 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4280 | 0.4280 | 130,600 |
30 ene 2024 | 0.4690 | 0.4900 | 0.4230 | 0.4290 | 0.4290 | 160,600 |
29 ene 2024 | 0.4400 | 0.4500 | 0.4270 | 0.4500 | 0.4500 | 95,600 |
26 ene 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4360 | 0.4360 | 86,700 |
25 ene 2024 | 0.4550 | 0.4600 | 0.4330 | 0.4400 | 0.4400 | 191,500 |
24 ene 2024 | 0.4530 | 0.4810 | 0.4460 | 0.4740 | 0.4740 | 169,900 |
23 ene 2024 | 0.4610 | 0.4900 | 0.4420 | 0.4720 | 0.4720 | 149,400 |
22 ene 2024 | 0.4320 | 0.4500 | 0.4300 | 0.4420 | 0.4420 | 102,100 |
19 ene 2024 | 0.4810 | 0.5040 | 0.4200 | 0.4310 | 0.4310 | 257,000 |
18 ene 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4820 | 0.4820 | 154,900 |
17 ene 2024 | 0.5250 | 0.5500 | 0.4810 | 0.5200 | 0.5200 | 262,400 |
16 ene 2024 | 0.8190 | 0.8300 | 0.4930 | 0.5300 | 0.5300 | 1,653,500 |
12 ene 2024 | 0.9000 | 0.9850 | 0.7100 | 0.7150 | 0.7150 | 1,540,600 |
11 ene 2024 | 0.7530 | 0.9750 | 0.7230 | 0.8710 | 0.8710 | 2,249,000 |
10 ene 2024 | 0.6500 | 0.8000 | 0.6300 | 0.7750 | 0.7750 | 1,510,000 |
09 ene 2024 | 0.6380 | 0.7270 | 0.5220 | 0.6230 | 0.6230 | 3,454,600 |
08 ene 2024 | 0.4410 | 0.6620 | 0.4410 | 0.5870 | 0.5870 | 1,313,000 |
05 ene 2024 | 0.4950 | 0.4950 | 0.4400 | 0.4540 | 0.4540 | 56,000 |
04 ene 2024 | 0.5010 | 0.5010 | 0.4610 | 0.4840 | 0.4840 | 22,200 |
03 ene 2024 | 0.4750 | 0.5200 | 0.4650 | 0.4890 | 0.4890 | 80,500 |
02 ene 2024 | 0.4100 | 0.4900 | 0.4000 | 0.4750 | 0.4750 | 240,700 |
29 dic 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 81,500 |
28 dic 2023 | 0.4500 | 0.4900 | 0.4410 | 0.4520 | 0.4520 | 44,200 |
27 dic 2023 | 0.4640 | 0.4710 | 0.4450 | 0.4540 | 0.4540 | 46,500 |
26 dic 2023 | 0.4410 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 101,700 |
22 dic 2023 | 0.4450 | 0.4600 | 0.4310 | 0.4550 | 0.4550 | 36,900 |
21 dic 2023 | 0.4550 | 0.4550 | 0.4300 | 0.4410 | 0.4410 | 34,000 |
20 dic 2023 | 0.4330 | 0.4600 | 0.4290 | 0.4600 | 0.4600 | 45,000 |
19 dic 2023 | 0.4700 | 0.4790 | 0.4210 | 0.4650 | 0.4650 | 43,700 |
18 dic 2023 | 0.4650 | 0.4680 | 0.4010 | 0.4680 | 0.4680 | 149,300 |
15 dic 2023 | 0.4510 | 0.4780 | 0.3960 | 0.4500 | 0.4500 | 77,100 |
14 dic 2023 | 0.4500 | 0.4750 | 0.4460 | 0.4660 | 0.4660 | 92,300 |
13 dic 2023 | 0.4520 | 0.4840 | 0.4400 | 0.4600 | 0.4600 | 89,300 |
12 dic 2023 | 0.4800 | 0.4800 | 0.4480 | 0.4510 | 0.4510 | 70,300 |
11 dic 2023 | 0.4400 | 0.5200 | 0.4400 | 0.4820 | 0.4820 | 229,400 |
08 dic 2023 | 0.4510 | 0.4730 | 0.4500 | 0.4680 | 0.4680 | 70,500 |
07 dic 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4470 | 0.4470 | 61,800 |
06 dic 2023 | 0.4730 | 0.4750 | 0.4400 | 0.4450 | 0.4450 | 144,800 |
05 dic 2023 | 0.4700 | 0.4800 | 0.4520 | 0.4620 | 0.4620 | 34,300 |
04 dic 2023 | 0.4700 | 0.5000 | 0.4550 | 0.4740 | 0.4740 | 86,800 |
*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. |