Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.3758 | 0.3689 | 0.3205 | 0.3209 | 0.3209 | 303,027 |
20 jun 2024 | 0.3720 | 0.4000 | 0.3340 | 0.3750 | 0.3750 | 649,500 |
18 jun 2024 | 0.3960 | 0.4080 | 0.3450 | 0.3500 | 0.3500 | 549,500 |
17 jun 2024 | 0.3980 | 0.4500 | 0.3760 | 0.3990 | 0.3990 | 1,382,700 |
14 jun 2024 | 0.3790 | 0.4780 | 0.3410 | 0.4250 | 0.4250 | 13,370,000 |
13 jun 2024 | 0.3620 | 0.3760 | 0.3100 | 0.3220 | 0.3220 | 443,800 |
12 jun 2024 | 0.3340 | 0.4200 | 0.3250 | 0.3780 | 0.3780 | 1,282,600 |
11 jun 2024 | 0.3420 | 0.3740 | 0.3200 | 0.3450 | 0.3450 | 158,600 |
10 jun 2024 | 0.4200 | 0.4200 | 0.3350 | 0.3500 | 0.3500 | 499,900 |
07 jun 2024 | 0.4320 | 0.4900 | 0.3600 | 0.4340 | 0.4340 | 602,700 |
06 jun 2024 | 0.5400 | 0.5800 | 0.4000 | 0.4500 | 0.4500 | 1,446,000 |
05 jun 2024 | 0.4730 | 0.6200 | 0.4360 | 0.5880 | 0.5880 | 4,088,400 |
04 jun 2024 | 0.3410 | 0.6900 | 0.3210 | 0.4810 | 0.4810 | 14,124,200 |
03 jun 2024 | 0.3400 | 0.3800 | 0.3320 | 0.3660 | 0.3660 | 80,600 |
31 may 2024 | 0.3600 | 0.4100 | 0.3050 | 0.3400 | 0.3400 | 719,600 |
30 may 2024 | 0.3200 | 0.4300 | 0.3200 | 0.3660 | 0.3660 | 472,100 |
29 may 2024 | 0.3200 | 0.3270 | 0.3110 | 0.3260 | 0.3260 | 17,100 |
28 may 2024 | 0.3060 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 42,600 |
24 may 2024 | 0.3140 | 0.3180 | 0.3050 | 0.3050 | 0.3050 | 12,200 |
23 may 2024 | 0.3050 | 0.3240 | 0.3050 | 0.3150 | 0.3150 | 64,700 |
22 may 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 5,500 |
21 may 2024 | 0.3230 | 0.3230 | 0.3050 | 0.3050 | 0.3050 | 18,000 |
20 may 2024 | 0.3150 | 0.3380 | 0.3050 | 0.3090 | 0.3090 | 95,700 |
17 may 2024 | 0.3070 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 21,000 |
16 may 2024 | 0.3260 | 0.3290 | 0.3050 | 0.3050 | 0.3050 | 38,100 |
15 may 2024 | 0.3250 | 0.3260 | 0.3050 | 0.3150 | 0.3150 | 16,400 |
14 may 2024 | 0.3000 | 0.3130 | 0.3000 | 0.3050 | 0.3050 | 57,400 |
13 may 2024 | 0.3100 | 0.3210 | 0.3060 | 0.3060 | 0.3060 | 54,100 |
10 may 2024 | 0.3060 | 0.3320 | 0.3060 | 0.3090 | 0.3090 | 30,000 |
09 may 2024 | 0.3100 | 0.3290 | 0.3060 | 0.3290 | 0.3290 | 1,200 |
08 may 2024 | 0.3130 | 0.3300 | 0.3060 | 0.3180 | 0.3180 | 85,700 |
07 may 2024 | 0.3060 | 0.3480 | 0.3060 | 0.3120 | 0.3120 | 157,400 |
06 may 2024 | 0.3320 | 0.3320 | 0.3060 | 0.3060 | 0.3060 | 59,400 |
03 may 2024 | 0.3380 | 0.3490 | 0.3200 | 0.3320 | 0.3320 | 42,500 |
02 may 2024 | 0.3330 | 0.3580 | 0.3220 | 0.3390 | 0.3390 | 13,000 |
01 may 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3330 | 0.3330 | 21,600 |
30 abr 2024 | 0.3250 | 0.3430 | 0.3200 | 0.3430 | 0.3430 | 28,200 |
29 abr 2024 | 0.3550 | 0.3550 | 0.3100 | 0.3170 | 0.3170 | 10,700 |
26 abr 2024 | 0.3450 | 0.3500 | 0.3160 | 0.3400 | 0.3400 | 4,600 |
25 abr 2024 | 0.3350 | 0.3600 | 0.3120 | 0.3600 | 0.3600 | 800 |
24 abr 2024 | 0.3100 | 0.3640 | 0.3100 | 0.3610 | 0.3610 | 30,400 |
23 abr 2024 | 0.3280 | 0.3500 | 0.3270 | 0.3480 | 0.3480 | 28,900 |
22 abr 2024 | 0.3520 | 0.3640 | 0.3370 | 0.3370 | 0.3370 | 21,900 |
19 abr 2024 | 0.3350 | 0.3640 | 0.3200 | 0.3640 | 0.3640 | 5,800 |
18 abr 2024 | 0.3500 | 0.3500 | 0.3160 | 0.3310 | 0.3310 | 13,500 |
17 abr 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 23,100 |
16 abr 2024 | 0.3190 | 0.3300 | 0.3160 | 0.3200 | 0.3200 | 13,800 |
15 abr 2024 | 0.3050 | 0.3190 | 0.3050 | 0.3190 | 0.3190 | 2,500 |
12 abr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3130 | 0.3130 | 39,700 |
11 abr 2024 | 0.3340 | 0.3340 | 0.3100 | 0.3210 | 0.3210 | 14,700 |
10 abr 2024 | 0.3050 | 0.3190 | 0.3050 | 0.3100 | 0.3100 | 48,500 |
09 abr 2024 | 0.3050 | 0.3220 | 0.3050 | 0.3120 | 0.3120 | 103,200 |
08 abr 2024 | 0.3220 | 0.3220 | 0.3140 | 0.3140 | 0.3140 | 4,200 |
05 abr 2024 | 0.3060 | 0.3330 | 0.3060 | 0.3230 | 0.3230 | 6,500 |
04 abr 2024 | 0.3170 | 0.3300 | 0.3050 | 0.3060 | 0.3060 | 13,100 |
03 abr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,800 |
02 abr 2024 | 0.3210 | 0.3230 | 0.3050 | 0.3050 | 0.3050 | 69,900 |
01 abr 2024 | 0.3100 | 0.3160 | 0.3100 | 0.3160 | 0.3160 | 2,500 |
28 mar 2024 | 0.3050 | 0.3230 | 0.3050 | 0.3100 | 0.3100 | 8,700 |
27 mar 2024 | 0.3250 | 0.3250 | 0.3110 | 0.3230 | 0.3230 | 1,300 |
26 mar 2024 | 0.3150 | 0.3300 | 0.3060 | 0.3300 | 0.3300 | 55,500 |
25 mar 2024 | 0.3110 | 0.3300 | 0.3110 | 0.3300 | 0.3300 | 16,800 |
22 mar 2024 | 0.3110 | 0.3400 | 0.3110 | 0.3240 | 0.3240 | 22,700 |
21 mar 2024 | 0.3260 | 0.3410 | 0.3100 | 0.3250 | 0.3250 | 55,400 |
20 mar 2024 | 0.3390 | 0.3430 | 0.3100 | 0.3330 | 0.3330 | 107,300 |
19 mar 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 900 |
18 mar 2024 | 0.3300 | 0.3390 | 0.3300 | 0.3300 | 0.3300 | 14,600 |
15 mar 2024 | 0.3390 | 0.3500 | 0.3100 | 0.3390 | 0.3390 | 25,700 |
14 mar 2024 | 0.3680 | 0.3680 | 0.3300 | 0.3300 | 0.3300 | 59,100 |
13 mar 2024 | 0.3700 | 0.3730 | 0.3500 | 0.3530 | 0.3530 | 34,300 |
12 mar 2024 | 0.3790 | 0.3850 | 0.3560 | 0.3700 | 0.3700 | 16,800 |
11 mar 2024 | 0.3770 | 0.3770 | 0.3510 | 0.3670 | 0.3670 | 13,000 |
08 mar 2024 | 0.3700 | 0.3770 | 0.3500 | 0.3530 | 0.3530 | 27,300 |
07 mar 2024 | 0.3330 | 0.3770 | 0.3330 | 0.3770 | 0.3770 | 124,200 |
06 mar 2024 | 0.3000 | 0.3360 | 0.3000 | 0.3300 | 0.3300 | 55,600 |
05 mar 2024 | 0.3000 | 0.3080 | 0.3000 | 0.3050 | 0.3050 | 5,800 |
04 mar 2024 | 0.3040 | 0.3200 | 0.3040 | 0.3080 | 0.3080 | 21,100 |
01 mar 2024 | 0.3270 | 0.3270 | 0.3100 | 0.3100 | 0.3100 | 20,500 |
29 feb 2024 | 0.3390 | 0.3480 | 0.3190 | 0.3190 | 0.3190 | 63,000 |
28 feb 2024 | 0.3290 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 20,300 |
27 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 47,700 |
26 feb 2024 | 0.3000 | 0.3260 | 0.3000 | 0.3260 | 0.3260 | 55,400 |
23 feb 2024 | 0.3000 | 0.3140 | 0.2900 | 0.2960 | 0.2960 | 25,100 |
22 feb 2024 | 0.2930 | 0.3130 | 0.2930 | 0.2950 | 0.2950 | 38,800 |
21 feb 2024 | 0.3220 | 0.3220 | 0.3000 | 0.3010 | 0.3010 | 24,400 |
20 feb 2024 | 0.3280 | 0.3380 | 0.2970 | 0.3080 | 0.3080 | 57,600 |
16 feb 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 86,500 |
15 feb 2024 | 0.3200 | 0.3220 | 0.2820 | 0.3100 | 0.3100 | 217,300 |
14 feb 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 727,100 |
13 feb 2024 | 0.3050 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 240,900 |
12 feb 2024 | 0.3200 | 0.3320 | 0.3100 | 0.3100 | 0.3100 | 8,800 |
09 feb 2024 | 0.3160 | 0.3220 | 0.3100 | 0.3180 | 0.3180 | 5,400 |
08 feb 2024 | 0.3230 | 0.3300 | 0.3120 | 0.3120 | 0.3120 | 99,900 |
07 feb 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3220 | 0.3220 | 309,400 |
06 feb 2024 | 0.3210 | 0.3210 | 0.2820 | 0.2930 | 0.2930 | 54,000 |
05 feb 2024 | 0.3200 | 0.3200 | 0.3060 | 0.3120 | 0.3120 | 50,700 |
02 feb 2024 | 0.3430 | 0.3630 | 0.3280 | 0.3280 | 0.3280 | 53,700 |
01 feb 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3380 | 0.3380 | 126,600 |
31 ene 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3540 | 0.3540 | 247,900 |
30 ene 2024 | 0.3020 | 0.3260 | 0.3020 | 0.3150 | 0.3150 | 35,700 |
*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. |