Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.1440 | 0.1447 | 0.1326 | 0.1328 | 0.1328 | 64,332 |
08 may 2024 | 0.1400 | 0.1450 | 0.1320 | 0.1390 | 0.1390 | 46,900 |
07 may 2024 | 0.1310 | 0.1400 | 0.1310 | 0.1400 | 0.1400 | 129,000 |
06 may 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1360 | 0.1360 | 119,500 |
03 may 2024 | 0.1340 | 0.1410 | 0.1310 | 0.1380 | 0.1380 | 72,700 |
02 may 2024 | 0.1340 | 0.1450 | 0.1300 | 0.1360 | 0.1360 | 144,700 |
01 may 2024 | 0.1310 | 0.1380 | 0.1310 | 0.1340 | 0.1340 | 83,900 |
30 abr 2024 | 0.1450 | 0.1460 | 0.1300 | 0.1400 | 0.1400 | 71,400 |
29 abr 2024 | 0.1400 | 0.1460 | 0.1370 | 0.1420 | 0.1420 | 139,400 |
26 abr 2024 | 0.1230 | 0.1460 | 0.1210 | 0.1370 | 0.1370 | 437,900 |
25 abr 2024 | 0.1350 | 0.1350 | 0.1140 | 0.1320 | 0.1320 | 153,000 |
24 abr 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 40,600 |
23 abr 2024 | 0.1260 | 0.1350 | 0.1170 | 0.1300 | 0.1300 | 325,400 |
22 abr 2024 | 0.1330 | 0.1390 | 0.1130 | 0.1300 | 0.1300 | 573,800 |
19 abr 2024 | 0.1330 | 0.1410 | 0.1330 | 0.1330 | 0.1330 | 73,700 |
18 abr 2024 | 0.1460 | 0.1460 | 0.1320 | 0.1330 | 0.1330 | 96,900 |
17 abr 2024 | 0.1400 | 0.1490 | 0.1320 | 0.1330 | 0.1330 | 124,900 |
16 abr 2024 | 0.1490 | 0.1490 | 0.1310 | 0.1370 | 0.1370 | 279,400 |
15 abr 2024 | 0.1440 | 0.1530 | 0.1410 | 0.1420 | 0.1420 | 167,700 |
12 abr 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1500 | 0.1500 | 226,300 |
11 abr 2024 | 0.1500 | 0.1650 | 0.1500 | 0.1540 | 0.1540 | 377,700 |
10 abr 2024 | 0.1490 | 0.1650 | 0.1450 | 0.1500 | 0.1500 | 135,600 |
09 abr 2024 | 0.1470 | 0.1550 | 0.1410 | 0.1490 | 0.1490 | 97,200 |
08 abr 2024 | 0.1490 | 0.1490 | 0.1320 | 0.1410 | 0.1410 | 349,000 |
05 abr 2024 | 0.1580 | 0.1580 | 0.1350 | 0.1420 | 0.1420 | 731,200 |
04 abr 2024 | 0.1600 | 0.1700 | 0.1520 | 0.1540 | 0.1540 | 401,100 |
03 abr 2024 | 0.1710 | 0.1710 | 0.1520 | 0.1600 | 0.1600 | 441,300 |
02 abr 2024 | 0.1700 | 0.1810 | 0.1600 | 0.1760 | 0.1760 | 235,100 |
01 abr 2024 | 0.1890 | 0.1930 | 0.1700 | 0.1720 | 0.1720 | 262,200 |
28 mar 2024 | 0.1690 | 0.1900 | 0.1680 | 0.1800 | 0.1800 | 687,700 |
27 mar 2024 | 0.1680 | 0.1740 | 0.1620 | 0.1650 | 0.1650 | 430,600 |
26 mar 2024 | 0.1680 | 0.1770 | 0.1660 | 0.1750 | 0.1750 | 434,800 |
25 mar 2024 | 0.1770 | 0.1830 | 0.1510 | 0.1660 | 0.1660 | 1,296,500 |
22 mar 2024 | 0.1670 | 0.1800 | 0.1510 | 0.1800 | 0.1800 | 1,043,700 |
21 mar 2024 | 0.1650 | 0.1800 | 0.1400 | 0.1700 | 0.1700 | 4,086,400 |
20 mar 2024 | 0.2900 | 0.3800 | 0.1560 | 0.1570 | 0.1570 | 20,915,900 |
19 mar 2024 | 0.2520 | 0.2800 | 0.2520 | 0.2690 | 0.2690 | 52,100 |
18 mar 2024 | 0.3200 | 0.3490 | 0.2200 | 0.2700 | 0.2700 | 561,500 |
15 mar 2024 | 0.3300 | 0.3500 | 0.2800 | 0.3090 | 0.3090 | 189,600 |
14 mar 2024 | 0.3500 | 0.3500 | 0.3310 | 0.3350 | 0.3350 | 27,400 |
13 mar 2024 | 0.3300 | 0.3780 | 0.3290 | 0.3410 | 0.3410 | 102,200 |
12 mar 2024 | 0.3700 | 0.3790 | 0.3250 | 0.3300 | 0.3300 | 156,600 |
11 mar 2024 | 0.3560 | 0.3980 | 0.3400 | 0.3690 | 0.3690 | 65,800 |
08 mar 2024 | 0.3730 | 0.3730 | 0.3000 | 0.3390 | 0.3390 | 56,600 |
07 mar 2024 | 0.3560 | 0.4000 | 0.3540 | 0.3550 | 0.3550 | 67,600 |
06 mar 2024 | 0.3700 | 0.4000 | 0.3460 | 0.3540 | 0.3540 | 35,800 |
05 mar 2024 | 0.3450 | 0.4000 | 0.3330 | 0.3550 | 0.3550 | 86,200 |
04 mar 2024 | 0.3700 | 0.3730 | 0.3170 | 0.3500 | 0.3500 | 26,500 |
01 mar 2024 | 0.3660 | 0.4100 | 0.3580 | 0.3580 | 0.3580 | 67,900 |
29 feb 2024 | 0.3660 | 0.3940 | 0.3600 | 0.3870 | 0.3870 | 34,600 |
28 feb 2024 | 0.4010 | 0.4010 | 0.3640 | 0.3850 | 0.3850 | 28,700 |
27 feb 2024 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 53,800 |
26 feb 2024 | 0.3820 | 0.4450 | 0.3820 | 0.3960 | 0.3960 | 33,900 |
23 feb 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 29,000 |
22 feb 2024 | 0.3700 | 0.4200 | 0.3000 | 0.4100 | 0.4100 | 77,700 |
21 feb 2024 | 0.4700 | 0.4700 | 0.3990 | 0.4200 | 0.4200 | 65,800 |
20 feb 2024 | 0.4410 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 46,100 |
16 feb 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4600 | 0.4600 | 22,600 |
15 feb 2024 | 0.4000 | 0.4510 | 0.4000 | 0.4500 | 0.4500 | 50,700 |
14 feb 2024 | 0.4220 | 0.4500 | 0.4100 | 0.4350 | 0.4350 | 73,900 |
13 feb 2024 | 0.4500 | 0.5200 | 0.4400 | 0.4600 | 0.4600 | 92,400 |
12 feb 2024 | 0.4600 | 0.4700 | 0.4570 | 0.4590 | 0.4590 | 82,500 |
09 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 126,700 |
08 feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 51,900 |
07 feb 2024 | 0.4470 | 0.4900 | 0.4470 | 0.4630 | 0.4630 | 32,700 |
06 feb 2024 | 0.4600 | 0.4830 | 0.4600 | 0.4800 | 0.4800 | 2,800 |
05 feb 2024 | 0.4690 | 0.4900 | 0.4450 | 0.4830 | 0.4830 | 22,100 |
02 feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 23,800 |
01 feb 2024 | 0.4900 | 0.5000 | 0.4520 | 0.5000 | 0.5000 | 19,400 |
31 ene 2024 | 0.4640 | 0.4840 | 0.4490 | 0.4600 | 0.4600 | 12,200 |
30 ene 2024 | 0.4510 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 24,300 |
29 ene 2024 | 0.5000 | 0.5000 | 0.4450 | 0.4780 | 0.4780 | 76,800 |
26 ene 2024 | 0.4500 | 0.4990 | 0.4450 | 0.4950 | 0.4950 | 15,800 |
25 ene 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4670 | 0.4670 | 7,000 |
24 ene 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4750 | 0.4750 | 8,800 |
23 ene 2024 | 0.4570 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 44,000 |
22 ene 2024 | 0.4510 | 0.4800 | 0.4510 | 0.4790 | 0.4790 | 12,300 |
19 ene 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 19,400 |
18 ene 2024 | 0.4630 | 0.4800 | 0.4540 | 0.4800 | 0.4800 | 10,400 |
17 ene 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4630 | 0.4630 | 33,500 |
16 ene 2024 | 0.4820 | 0.5000 | 0.4400 | 0.4790 | 0.4790 | 68,000 |
12 ene 2024 | 0.5200 | 0.5200 | 0.4860 | 0.5200 | 0.5200 | 30,400 |
11 ene 2024 | 0.5000 | 0.5300 | 0.4810 | 0.5100 | 0.5100 | 18,300 |
10 ene 2024 | 0.4710 | 0.5000 | 0.4710 | 0.5000 | 0.5000 | 30,800 |
09 ene 2024 | 0.5000 | 0.5090 | 0.4650 | 0.4780 | 0.4780 | 18,500 |
08 ene 2024 | 0.5500 | 0.5600 | 0.4700 | 0.5000 | 0.5000 | 157,500 |
05 ene 2024 | 0.5600 | 0.5900 | 0.5520 | 0.5600 | 0.5600 | 74,900 |
04 ene 2024 | 0.6000 | 0.6000 | 0.5680 | 0.5680 | 0.5680 | 65,900 |
03 ene 2024 | 0.5890 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 29,300 |
02 ene 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5880 | 0.5880 | 76,700 |
29 dic 2023 | 0.5000 | 0.6080 | 0.5000 | 0.5900 | 0.5900 | 199,000 |
28 dic 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5060 | 0.5060 | 87,500 |
27 dic 2023 | 0.4800 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 346,200 |
26 dic 2023 | 0.4200 | 0.4830 | 0.4200 | 0.4490 | 0.4490 | 87,800 |
22 dic 2023 | 0.4400 | 0.4780 | 0.4360 | 0.4360 | 0.4360 | 60,500 |
21 dic 2023 | 0.4440 | 0.4570 | 0.4330 | 0.4450 | 0.4450 | 46,400 |
20 dic 2023 | 0.4800 | 0.4800 | 0.4430 | 0.4550 | 0.4550 | 61,500 |
19 dic 2023 | 0.4500 | 0.4800 | 0.4480 | 0.4500 | 0.4500 | 55,600 |
18 dic 2023 | 0.4820 | 0.5060 | 0.4400 | 0.4590 | 0.4590 | 111,200 |
15 dic 2023 | 0.4500 | 0.5300 | 0.4210 | 0.4800 | 0.4800 | 283,500 |
*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. |