Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.5710 | 0.5910 | 0.5710 | 0.5750 | 0.5750 | 42,544 |
20 may 2024 | 0.5230 | 0.5570 | 0.5230 | 0.5570 | 0.5570 | 27,900 |
17 may 2024 | 0.5180 | 0.5600 | 0.5180 | 0.5300 | 0.5300 | 16,500 |
16 may 2024 | 0.5600 | 0.5770 | 0.5420 | 0.5420 | 0.5420 | 15,000 |
15 may 2024 | 0.5740 | 0.5740 | 0.5630 | 0.5720 | 0.5720 | 15,100 |
14 may 2024 | 0.5730 | 0.5810 | 0.5590 | 0.5590 | 0.5590 | 19,600 |
13 may 2024 | 0.5400 | 0.5410 | 0.5190 | 0.5190 | 0.5190 | 10,400 |
10 may 2024 | 0.5230 | 0.5390 | 0.5150 | 0.5280 | 0.5280 | 24,200 |
09 may 2024 | 0.4830 | 0.4850 | 0.4510 | 0.4850 | 0.4850 | 5,000 |
08 may 2024 | 0.4780 | 0.5150 | 0.4780 | 0.5150 | 0.5150 | 9,600 |
07 may 2024 | 0.5120 | 0.5200 | 0.5090 | 0.5090 | 0.5090 | 5,600 |
06 may 2024 | 0.5000 | 0.5260 | 0.5000 | 0.5070 | 0.5070 | 15,600 |
03 may 2024 | 0.4880 | 0.4920 | 0.4820 | 0.4920 | 0.4920 | 12,200 |
02 may 2024 | 0.4640 | 0.4840 | 0.4640 | 0.4840 | 0.4840 | 3,100 |
01 may 2024 | 0.4600 | 0.4750 | 0.4520 | 0.4700 | 0.4700 | 9,100 |
30 abr 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 27,100 |
29 abr 2024 | 0.4630 | 0.4990 | 0.4630 | 0.4820 | 0.4820 | 25,100 |
26 abr 2024 | 0.4350 | 0.4730 | 0.4350 | 0.4730 | 0.4730 | 14,200 |
25 abr 2024 | 0.4080 | 0.4230 | 0.4080 | 0.4230 | 0.4230 | 38,300 |
24 abr 2024 | 0.4200 | 0.4530 | 0.4110 | 0.4120 | 0.4120 | 44,800 |
23 abr 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4360 | 0.4360 | 135,200 |
22 abr 2024 | 0.4200 | 0.4430 | 0.4200 | 0.4300 | 0.4300 | 10,700 |
19 abr 2024 | 0.4300 | 0.4330 | 0.4220 | 0.4320 | 0.4320 | 14,200 |
18 abr 2024 | 0.4240 | 0.4430 | 0.4210 | 0.4210 | 0.4210 | 18,900 |
17 abr 2024 | 0.4520 | 0.4620 | 0.4200 | 0.4410 | 0.4410 | 57,300 |
16 abr 2024 | 0.4630 | 0.5000 | 0.4630 | 0.5000 | 0.5000 | 11,300 |
15 abr 2024 | 0.5010 | 0.5010 | 0.4650 | 0.4690 | 0.4690 | 14,000 |
12 abr 2024 | 0.4810 | 0.5050 | 0.4810 | 0.4870 | 0.4870 | 14,400 |
11 abr 2024 | 0.4860 | 0.5180 | 0.4800 | 0.4800 | 0.4800 | 22,000 |
10 abr 2024 | 0.5240 | 0.5240 | 0.4740 | 0.5100 | 0.5100 | 51,300 |
09 abr 2024 | 0.5580 | 0.5840 | 0.5580 | 0.5810 | 0.5810 | 81,400 |
08 abr 2024 | 0.5200 | 0.5200 | 0.5060 | 0.5100 | 0.5100 | 49,200 |
05 abr 2024 | 0.5000 | 0.5100 | 0.4890 | 0.5000 | 0.5000 | 33,300 |
04 abr 2024 | 0.4920 | 0.5060 | 0.4910 | 0.4970 | 0.4970 | 28,700 |
03 abr 2024 | 0.4560 | 0.4680 | 0.4520 | 0.4640 | 0.4640 | 34,700 |
02 abr 2024 | 0.4420 | 0.4600 | 0.4420 | 0.4600 | 0.4600 | 11,000 |
01 abr 2024 | 0.4830 | 0.4830 | 0.4200 | 0.4200 | 0.4200 | 33,000 |
28 mar 2024 | 0.4780 | 0.4780 | 0.4210 | 0.4220 | 0.4220 | 22,300 |
27 mar 2024 | 0.4500 | 0.4590 | 0.4500 | 0.4500 | 0.4500 | 4,800 |
26 mar 2024 | 0.4810 | 0.4810 | 0.4480 | 0.4500 | 0.4500 | 8,800 |
25 mar 2024 | 0.4660 | 0.4670 | 0.4460 | 0.4610 | 0.4610 | 196,900 |
22 mar 2024 | 0.4530 | 0.4750 | 0.4530 | 0.4750 | 0.4750 | 3,700 |
21 mar 2024 | 0.4770 | 0.4770 | 0.4580 | 0.4630 | 0.4630 | 16,600 |
20 mar 2024 | 0.4530 | 0.4650 | 0.4390 | 0.4550 | 0.4550 | 5,600 |
19 mar 2024 | 0.4510 | 0.4510 | 0.4200 | 0.4200 | 0.4200 | 29,800 |
18 mar 2024 | 0.4720 | 0.4880 | 0.4370 | 0.4650 | 0.4650 | 9,200 |
15 mar 2024 | 0.4710 | 0.4900 | 0.4710 | 0.4720 | 0.4720 | 4,200 |
14 mar 2024 | 0.4660 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 12,800 |
13 mar 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4490 | 0.4490 | 59,400 |
12 mar 2024 | 0.4540 | 0.4540 | 0.4520 | 0.4520 | 0.4520 | 10,000 |
11 mar 2024 | 0.4770 | 0.4770 | 0.4400 | 0.4560 | 0.4560 | 15,600 |
08 mar 2024 | 0.4520 | 0.4840 | 0.4470 | 0.4840 | 0.4840 | 28,000 |
07 mar 2024 | 0.4470 | 0.4600 | 0.4470 | 0.4540 | 0.4540 | 188,600 |
06 mar 2024 | 0.4500 | 0.4550 | 0.4370 | 0.4370 | 0.4370 | 25,500 |
05 mar 2024 | 0.4350 | 0.4530 | 0.4350 | 0.4450 | 0.4450 | 16,900 |
04 mar 2024 | 0.4610 | 0.4650 | 0.4540 | 0.4540 | 0.4540 | 35,600 |
01 mar 2024 | 0.4610 | 0.4650 | 0.4570 | 0.4620 | 0.4620 | 11,200 |
29 feb 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4650 | 0.4650 | 23,500 |
28 feb 2024 | 0.4550 | 0.4830 | 0.4380 | 0.4600 | 0.4600 | 32,300 |
27 feb 2024 | 0.4420 | 0.4550 | 0.4290 | 0.4430 | 0.4430 | 6,400 |
26 feb 2024 | 0.4300 | 0.4550 | 0.4120 | 0.4550 | 0.4550 | 62,900 |
23 feb 2024 | 0.4580 | 0.4580 | 0.4100 | 0.4520 | 0.4520 | 96,700 |
22 feb 2024 | 0.4690 | 0.4800 | 0.4540 | 0.4700 | 0.4700 | 70,700 |
21 feb 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 10,600 |
20 feb 2024 | 0.4680 | 0.4780 | 0.4520 | 0.4650 | 0.4650 | 20,200 |
16 feb 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4680 | 0.4680 | 25,000 |
15 feb 2024 | 0.4600 | 0.4600 | 0.4540 | 0.4550 | 0.4550 | 13,700 |
14 feb 2024 | 0.4770 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 35,100 |
13 feb 2024 | 0.4700 | 0.5070 | 0.4500 | 0.4690 | 0.4690 | 128,200 |
12 feb 2024 | 0.4690 | 0.4870 | 0.4690 | 0.4700 | 0.4700 | 20,300 |
09 feb 2024 | 0.4560 | 0.4850 | 0.4560 | 0.4660 | 0.4660 | 58,200 |
08 feb 2024 | 0.4680 | 0.4820 | 0.4620 | 0.4820 | 0.4820 | 74,300 |
07 feb 2024 | 0.4600 | 0.4790 | 0.4540 | 0.4660 | 0.4660 | 9,400 |
06 feb 2024 | 0.4820 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 65,700 |
05 feb 2024 | 0.5130 | 0.5270 | 0.5000 | 0.5100 | 0.5100 | 18,800 |
02 feb 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 46,300 |
01 feb 2024 | 0.5100 | 0.5220 | 0.5020 | 0.5100 | 0.5100 | 29,300 |
31 ene 2024 | 0.5200 | 0.5470 | 0.5030 | 0.5470 | 0.5470 | 14,600 |
30 ene 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 1,200 |
29 ene 2024 | 0.4870 | 0.5220 | 0.4870 | 0.5200 | 0.5200 | 24,100 |
26 ene 2024 | 0.4950 | 0.5430 | 0.4950 | 0.5240 | 0.5240 | 17,300 |
25 ene 2024 | 0.4950 | 0.5240 | 0.4950 | 0.5170 | 0.5170 | 15,900 |
24 ene 2024 | 0.5650 | 0.5740 | 0.5130 | 0.5200 | 0.5200 | 50,300 |
23 ene 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5130 | 0.5130 | 76,200 |
22 ene 2024 | 0.5030 | 0.5380 | 0.4600 | 0.4980 | 0.4980 | 75,100 |
19 ene 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4920 | 0.4920 | 225,100 |
18 ene 2024 | 0.4800 | 0.5390 | 0.4800 | 0.5390 | 0.5390 | 26,000 |
17 ene 2024 | 0.4590 | 0.5330 | 0.4590 | 0.5080 | 0.5080 | 83,900 |
16 ene 2024 | 0.5220 | 0.5530 | 0.5100 | 0.5300 | 0.5300 | 407,400 |
12 ene 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5890 | 0.5890 | 124,800 |
11 ene 2024 | 0.6370 | 0.6370 | 0.5800 | 0.5900 | 0.5900 | 25,200 |
10 ene 2024 | 0.5800 | 0.6240 | 0.5800 | 0.6100 | 0.6100 | 139,300 |
09 ene 2024 | 0.5710 | 0.6230 | 0.5710 | 0.6100 | 0.6100 | 172,600 |
08 ene 2024 | 0.6510 | 0.6650 | 0.6200 | 0.6400 | 0.6400 | 15,900 |
05 ene 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 13,100 |
04 ene 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 206,000 |
03 ene 2024 | 0.6500 | 0.6680 | 0.6420 | 0.6660 | 0.6660 | 7,600 |
02 ene 2024 | 0.6800 | 0.6870 | 0.6600 | 0.6650 | 0.6650 | 25,700 |
29 dic 2023 | 0.6410 | 0.6980 | 0.6410 | 0.6840 | 0.6840 | 31,500 |
28 dic 2023 | 0.7380 | 0.7380 | 0.6580 | 0.6800 | 0.6800 | 46,300 |
*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. |