Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.5860 | 0.5860 | 0.5510 | 0.5720 | 0.5720 | 108,200 |
07 may 2024 | 0.5560 | 0.6190 | 0.5410 | 0.5860 | 0.5860 | 543,600 |
06 may 2024 | 0.5390 | 0.5800 | 0.5210 | 0.5410 | 0.5410 | 215,500 |
03 may 2024 | 0.5250 | 0.5500 | 0.5200 | 0.5390 | 0.5390 | 194,000 |
02 may 2024 | 0.5300 | 0.5440 | 0.5160 | 0.5380 | 0.5380 | 295,900 |
01 may 2024 | 0.4790 | 0.5500 | 0.4600 | 0.5170 | 0.5170 | 368,900 |
30 abr 2024 | 0.4960 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 118,900 |
29 abr 2024 | 0.4750 | 0.5000 | 0.4620 | 0.4890 | 0.4890 | 199,400 |
26 abr 2024 | 0.4200 | 0.4900 | 0.4030 | 0.4760 | 0.4760 | 307,400 |
25 abr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4180 | 0.4180 | 196,400 |
24 abr 2024 | 0.4640 | 0.5000 | 0.4220 | 0.4360 | 0.4360 | 438,400 |
23 abr 2024 | 0.4730 | 0.5600 | 0.4580 | 0.4580 | 0.4580 | 1,214,500 |
22 abr 2024 | 0.3570 | 0.5500 | 0.3510 | 0.5000 | 0.5000 | 4,935,400 |
19 abr 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3690 | 0.3690 | 178,300 |
18 abr 2024 | 0.3910 | 0.3980 | 0.3700 | 0.3710 | 0.3710 | 128,900 |
17 abr 2024 | 0.3870 | 0.4000 | 0.3770 | 0.3890 | 0.3890 | 286,400 |
16 abr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3770 | 0.3770 | 154,900 |
15 abr 2024 | 0.4010 | 0.4190 | 0.3500 | 0.3720 | 0.3720 | 316,200 |
12 abr 2024 | 0.4150 | 0.4240 | 0.4000 | 0.4010 | 0.4010 | 192,700 |
11 abr 2024 | 0.4200 | 0.4290 | 0.4110 | 0.4240 | 0.4240 | 105,300 |
10 abr 2024 | 0.4200 | 0.4290 | 0.4110 | 0.4250 | 0.4250 | 133,900 |
09 abr 2024 | 0.4270 | 0.4290 | 0.4110 | 0.4280 | 0.4280 | 115,500 |
08 abr 2024 | 0.4300 | 0.4400 | 0.4090 | 0.4130 | 0.4130 | 286,700 |
05 abr 2024 | 0.4280 | 0.4400 | 0.4120 | 0.4360 | 0.4360 | 287,700 |
04 abr 2024 | 0.4270 | 0.4400 | 0.4200 | 0.4270 | 0.4270 | 305,200 |
03 abr 2024 | 0.4420 | 0.4530 | 0.4320 | 0.4360 | 0.4360 | 217,200 |
02 abr 2024 | 0.4270 | 0.4780 | 0.4210 | 0.4470 | 0.4470 | 253,700 |
01 abr 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4250 | 0.4250 | 228,500 |
28 mar 2024 | 0.4480 | 0.4500 | 0.4300 | 0.4320 | 0.4320 | 247,800 |
27 mar 2024 | 0.4180 | 0.4500 | 0.4180 | 0.4480 | 0.4480 | 316,800 |
26 mar 2024 | 0.4240 | 0.4500 | 0.4070 | 0.4320 | 0.4320 | 516,100 |
25 mar 2024 | 0.4500 | 0.4500 | 0.4060 | 0.4230 | 0.4230 | 688,900 |
22 mar 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4490 | 0.4490 | 595,700 |
21 mar 2024 | 0.4600 | 0.4700 | 0.4310 | 0.4580 | 0.4580 | 747,700 |
20 mar 2024 | 0.4740 | 0.4970 | 0.4410 | 0.4520 | 0.4520 | 1,872,200 |
19 mar 2024 | 0.5000 | 0.6440 | 0.4640 | 0.5940 | 0.5940 | 7,587,300 |
18 mar 2024 | 0.4600 | 0.5130 | 0.4550 | 0.5070 | 0.5070 | 499,100 |
15 mar 2024 | 0.4920 | 0.5500 | 0.4600 | 0.4610 | 0.4610 | 837,000 |
14 mar 2024 | 0.5100 | 0.5100 | 0.4070 | 0.4940 | 0.4940 | 653,900 |
13 mar 2024 | 0.5410 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 888,600 |
12 mar 2024 | 0.5800 | 0.5980 | 0.5310 | 0.5570 | 0.5570 | 745,700 |
11 mar 2024 | 0.6110 | 0.6220 | 0.5660 | 0.5660 | 0.5660 | 691,400 |
08 mar 2024 | 0.6400 | 0.7200 | 0.5990 | 0.6250 | 0.6250 | 1,366,900 |
07 mar 2024 | 0.6100 | 0.6700 | 0.5800 | 0.6470 | 0.6470 | 1,072,200 |
06 mar 2024 | 0.6800 | 0.7050 | 0.5300 | 0.6390 | 0.6390 | 3,238,500 |
05 mar 2024 | 0.8750 | 0.9640 | 0.7400 | 0.7500 | 0.7500 | 21,196,800 |
04 mar 2024 | 0.7030 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 9,561,800 |
01 mar 2024 | 0.7400 | 0.7550 | 0.7000 | 0.7050 | 0.7050 | 329,500 |
29 feb 2024 | 0.7700 | 0.7900 | 0.7300 | 0.7560 | 0.7560 | 280,700 |
28 feb 2024 | 0.6950 | 0.8000 | 0.6900 | 0.7300 | 0.7300 | 381,100 |
27 feb 2024 | 0.5800 | 0.7270 | 0.5800 | 0.7140 | 0.7140 | 426,600 |
26 feb 2024 | 0.6180 | 0.6190 | 0.5800 | 0.6000 | 0.6000 | 344,300 |
23 feb 2024 | 0.5800 | 0.6200 | 0.5300 | 0.6100 | 0.6100 | 1,262,400 |
22 feb 2024 | 0.6900 | 0.7100 | 0.5800 | 0.6040 | 0.6040 | 1,012,900 |
21 feb 2024 | 0.7100 | 0.7260 | 0.6600 | 0.6900 | 0.6900 | 389,600 |
20 feb 2024 | 0.8300 | 0.8300 | 0.7290 | 0.7410 | 0.7410 | 431,000 |
16 feb 2024 | 0.8300 | 0.8550 | 0.8100 | 0.8240 | 0.8240 | 326,900 |
15 feb 2024 | 0.8500 | 0.8730 | 0.8000 | 0.8500 | 0.8500 | 320,900 |
14 feb 2024 | 0.8600 | 0.9030 | 0.7800 | 0.8500 | 0.8500 | 549,600 |
13 feb 2024 | 1.0000 | 1.0200 | 0.8200 | 0.8600 | 0.8600 | 814,700 |
12 feb 2024 | 0.9590 | 1.0800 | 0.9100 | 1.0000 | 1.0000 | 1,546,600 |
09 feb 2024 | 0.8980 | 0.9500 | 0.8800 | 0.9390 | 0.9390 | 717,900 |
08 feb 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9210 | 0.9210 | 1,003,500 |
07 feb 2024 | 0.8880 | 0.9800 | 0.8600 | 0.9560 | 0.9560 | 1,348,900 |
06 feb 2024 | 0.9610 | 0.9800 | 0.8230 | 0.8800 | 0.8800 | 1,855,400 |
05 feb 2024 | 1.0600 | 1.1400 | 0.9100 | 0.9500 | 0.9500 | 2,881,800 |
02 feb 2024 | 0.8400 | 1.1200 | 0.8400 | 1.0300 | 1.0300 | 7,291,100 |
01 feb 2024 | 1.0600 | 1.1700 | 0.7580 | 0.8570 | 0.8570 | 9,473,000 |
31 ene 2024 | 0.7400 | 1.2700 | 0.7340 | 1.0200 | 1.0200 | 23,271,300 |
30 ene 2024 | 0.7880 | 0.7880 | 0.6990 | 0.7190 | 0.7190 | 311,800 |
29 ene 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 415,200 |
26 ene 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 260,200 |
25 ene 2024 | 0.7740 | 0.7900 | 0.7400 | 0.7740 | 0.7740 | 179,600 |
24 ene 2024 | 0.8200 | 0.8200 | 0.7160 | 0.7410 | 0.7410 | 410,400 |
23 ene 2024 | 0.8360 | 0.8360 | 0.7700 | 0.8100 | 0.8100 | 378,600 |
22 ene 2024 | 0.8000 | 0.9770 | 0.7500 | 0.7930 | 0.7930 | 1,603,800 |
19 ene 2024 | 0.7370 | 0.8000 | 0.6700 | 0.7730 | 0.7730 | 586,400 |
18 ene 2024 | 0.7800 | 0.7800 | 0.6670 | 0.7300 | 0.7300 | 773,900 |
17 ene 2024 | 0.9140 | 0.9140 | 0.7500 | 0.8010 | 0.8010 | 700,300 |
16 ene 2024 | 1.0100 | 1.0200 | 0.8300 | 0.8560 | 0.8560 | 1,068,500 |
12 ene 2024 | 0.7980 | 1.1000 | 0.7500 | 0.9600 | 0.9600 | 4,050,600 |
11 ene 2024 | 1.2800 | 1.4600 | 1.1600 | 1.2500 | 1.2500 | 2,558,300 |
10 ene 2024 | 1.2800 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 443,500 |
09 ene 2024 | 1.3800 | 1.4000 | 1.1900 | 1.2700 | 1.2700 | 559,200 |
08 ene 2024 | 1.4400 | 1.4700 | 1.3300 | 1.3800 | 1.3800 | 557,600 |
05 ene 2024 | 1.4400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 261,200 |
04 ene 2024 | 1.5500 | 1.5900 | 1.3100 | 1.4300 | 1.4300 | 821,800 |
03 ene 2024 | 1.6800 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 810,000 |
02 ene 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 305,700 |
29 dic 2023 | 1.7700 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 392,800 |
28 dic 2023 | 1.8100 | 1.8300 | 1.7000 | 1.7450 | 1.7450 | 514,200 |
27 dic 2023 | 1.9100 | 1.9100 | 1.7600 | 1.8300 | 1.8300 | 715,900 |
26 dic 2023 | 1.8700 | 1.9500 | 1.7600 | 1.8700 | 1.8700 | 1,007,400 |
22 dic 2023 | 1.6600 | 2.0090 | 1.6310 | 1.7500 | 1.7500 | 1,461,300 |
21 dic 2023 | 1.6600 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 370,200 |
20 dic 2023 | 1.8400 | 1.8400 | 1.6000 | 1.6700 | 1.6700 | 495,000 |
19 dic 2023 | 1.7600 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 588,000 |
18 dic 2023 | 1.8100 | 1.9800 | 1.6700 | 1.7000 | 1.7000 | 686,300 |
15 dic 2023 | 2.1600 | 2.1600 | 1.7900 | 1.8200 | 1.8200 | 867,500 |
14 dic 2023 | 2.2000 | 2.3600 | 2.0000 | 2.0600 | 2.0600 | 966,600 |
*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. |