Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 364,000 |
01 may 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 273,800 |
30 abr 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 1,190,200 |
29 abr 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 282,000 |
26 abr 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 227,700 |
25 abr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 126,400 |
24 abr 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 308,700 |
23 abr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 255,900 |
22 abr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 321,900 |
19 abr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 679,300 |
18 abr 2024 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 772,900 |
17 abr 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 1,380,300 |
16 abr 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 9,028,700 |
15 abr 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 462,500 |
12 abr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 314,200 |
11 abr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 368,600 |
10 abr 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 304,900 |
09 abr 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 341,200 |
08 abr 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 1,737,100 |
05 abr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 213,700 |
04 abr 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 335,200 |
03 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 179,100 |
02 abr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 151,400 |
01 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 273,600 |
28 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 413,200 |
27 mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 528,900 |
26 mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 344,000 |
25 mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 376,200 |
22 mar 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 457,100 |
21 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 210,800 |
20 mar 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 634,000 |
19 mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 116,600 |
18 mar 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 410,000 |
15 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 226,400 |
14 mar 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 954,000 |
13 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 4,366,100 |
12 mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 199,300 |
11 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 271,200 |
08 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 160,300 |
07 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 234,600 |
06 mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 242,900 |
05 mar 2024 | 0.2700 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 641,000 |
04 mar 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | 0.2700 | 505,000 |
01 mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 244,400 |
29 feb 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 444,300 |
28 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 174,000 |
27 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 354,900 |
26 feb 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 282,700 |
23 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 353,300 |
22 feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 202,800 |
21 feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 369,600 |
20 feb 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 449,200 |
16 feb 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 128,000 |
15 feb 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 337,100 |
14 feb 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 758,100 |
13 feb 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 613,200 |
12 feb 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 734,700 |
09 feb 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 267,100 |
08 feb 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 347,400 |
07 feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 117,800 |
06 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 69,700 |
05 feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 246,600 |
02 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 140,300 |
01 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 160,700 |
31 ene 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 148,600 |
30 ene 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 199,000 |
29 ene 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 305,200 |
26 ene 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 108,100 |
25 ene 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 224,800 |
24 ene 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 236,000 |
23 ene 2024 | 0.2800 | 0.3400 | 0.2800 | 0.3200 | 0.3200 | 715,400 |
22 ene 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 269,600 |
19 ene 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 171,600 |
18 ene 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 111,100 |
17 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 198,700 |
16 ene 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 146,900 |
12 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 165,700 |
11 ene 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 151,100 |
10 ene 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 162,900 |
09 ene 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 65,900 |
08 ene 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 224,800 |
05 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 76,500 |
04 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 118,400 |
03 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 161,000 |
02 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 136,200 |
29 dic 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 267,900 |
28 dic 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 322,300 |
27 dic 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 325,100 |
26 dic 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 289,300 |
22 dic 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 286,100 |
21 dic 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 181,500 |
20 dic 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 187,500 |
19 dic 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 200,800 |
18 dic 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 232,200 |
15 dic 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 210,800 |
14 dic 2023 | 0.3200 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 642,900 |
13 dic 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 359,500 |
12 dic 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 277,500 |
11 dic 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 368,300 |
08 dic 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 134,600 |
*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. |