Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 0.3462 | 0.3462 | 0.3240 | 0.3309 | 0.3309 | 713,400 |
15 may 2024 | 0.3894 | 0.3972 | 0.3644 | 0.3644 | 0.3644 | 367,200 |
14 may 2024 | 0.3831 | 0.4097 | 0.3831 | 0.3891 | 0.3891 | 153,700 |
13 may 2024 | 0.3848 | 0.3962 | 0.3738 | 0.3900 | 0.3900 | 230,500 |
10 may 2024 | 0.4100 | 0.4340 | 0.4100 | 0.4265 | 0.4265 | 106,200 |
09 may 2024 | 0.3958 | 0.4116 | 0.3870 | 0.3885 | 0.3885 | 59,700 |
08 may 2024 | 0.3979 | 0.4014 | 0.3925 | 0.3992 | 0.3992 | 47,000 |
07 may 2024 | 0.4196 | 0.4196 | 0.3995 | 0.4000 | 0.4000 | 53,700 |
06 may 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4124 | 0.4124 | 183,200 |
03 may 2024 | 0.4631 | 0.4631 | 0.4287 | 0.4287 | 0.4287 | 33,700 |
02 may 2024 | 0.4401 | 0.4475 | 0.4222 | 0.4400 | 0.4400 | 83,300 |
01 may 2024 | 0.4400 | 0.4472 | 0.4400 | 0.4465 | 0.4465 | 46,100 |
30 abr 2024 | 0.4410 | 0.4690 | 0.4401 | 0.4442 | 0.4442 | 25,600 |
29 abr 2024 | 0.4777 | 0.4777 | 0.4420 | 0.4600 | 0.4600 | 164,000 |
26 abr 2024 | 0.4494 | 0.4639 | 0.4450 | 0.4500 | 0.4500 | 86,800 |
25 abr 2024 | 0.4707 | 0.4768 | 0.4637 | 0.4640 | 0.4640 | 34,700 |
24 abr 2024 | 0.4701 | 0.4792 | 0.4672 | 0.4672 | 0.4672 | 42,300 |
23 abr 2024 | 0.4861 | 0.4861 | 0.4701 | 0.4800 | 0.4800 | 60,500 |
22 abr 2024 | 0.4702 | 0.4836 | 0.4683 | 0.4836 | 0.4836 | 9,000 |
19 abr 2024 | 0.4833 | 0.4920 | 0.4720 | 0.4814 | 0.4814 | 34,700 |
18 abr 2024 | 0.4605 | 0.4821 | 0.4600 | 0.4600 | 0.4600 | 88,500 |
17 abr 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4650 | 0.4650 | 114,100 |
16 abr 2024 | 0.5046 | 0.5046 | 0.4901 | 0.5001 | 0.5001 | 24,700 |
15 abr 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4800 | 0.4800 | 46,300 |
12 abr 2024 | 0.5129 | 0.5129 | 0.4850 | 0.4850 | 0.4850 | 66,100 |
11 abr 2024 | 0.4723 | 0.5171 | 0.4703 | 0.5171 | 0.5171 | 75,200 |
10 abr 2024 | 0.5200 | 0.5200 | 0.4640 | 0.4689 | 0.4689 | 64,600 |
09 abr 2024 | 0.5100 | 0.5138 | 0.5000 | 0.5055 | 0.5055 | 111,500 |
08 abr 2024 | 0.4788 | 0.5276 | 0.4734 | 0.5125 | 0.5125 | 96,500 |
05 abr 2024 | 0.4356 | 0.4788 | 0.4356 | 0.4788 | 0.4788 | 49,700 |
04 abr 2024 | 0.4053 | 0.4437 | 0.3861 | 0.4400 | 0.4400 | 82,000 |
03 abr 2024 | 0.3906 | 0.4300 | 0.3867 | 0.4085 | 0.4085 | 107,600 |
02 abr 2024 | 0.3955 | 0.3955 | 0.3700 | 0.3764 | 0.3764 | 21,100 |
01 abr 2024 | 0.3890 | 0.3927 | 0.3625 | 0.3625 | 0.3625 | 121,100 |
28 mar 2024 | 0.3868 | 0.3868 | 0.3627 | 0.3667 | 0.3667 | 56,200 |
27 mar 2024 | 0.3716 | 0.3854 | 0.3500 | 0.3652 | 0.3652 | 111,500 |
26 mar 2024 | 0.3701 | 0.3750 | 0.3670 | 0.3750 | 0.3750 | 16,700 |
25 mar 2024 | 0.3850 | 0.3942 | 0.3652 | 0.3911 | 0.3911 | 43,000 |
22 mar 2024 | 0.3856 | 0.3990 | 0.3856 | 0.3990 | 0.3990 | 11,600 |
21 mar 2024 | 0.4016 | 0.4306 | 0.3937 | 0.4060 | 0.4060 | 17,300 |
20 mar 2024 | 0.3535 | 0.4000 | 0.3516 | 0.3879 | 0.3879 | 46,800 |
19 mar 2024 | 0.4456 | 0.4988 | 0.3669 | 0.3725 | 0.3725 | 245,700 |
18 mar 2024 | 0.3722 | 0.4433 | 0.3718 | 0.4433 | 0.4433 | 191,500 |
15 mar 2024 | 0.3590 | 0.3686 | 0.3444 | 0.3649 | 0.3649 | 23,700 |
14 mar 2024 | 0.3391 | 0.3609 | 0.3374 | 0.3590 | 0.3590 | 89,600 |
13 mar 2024 | 0.2882 | 0.3340 | 0.2882 | 0.3290 | 0.3290 | 157,800 |
12 mar 2024 | 0.2900 | 0.3030 | 0.2900 | 0.2980 | 0.2980 | 69,900 |
11 mar 2024 | 0.2820 | 0.2851 | 0.2733 | 0.2851 | 0.2851 | 63,400 |
08 mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 95,300 |
07 mar 2024 | 0.2776 | 0.2800 | 0.2736 | 0.2800 | 0.2800 | 53,500 |
06 mar 2024 | 0.2796 | 0.2831 | 0.2796 | 0.2831 | 0.2831 | 24,800 |
05 mar 2024 | 0.2800 | 0.2813 | 0.2750 | 0.2785 | 0.2785 | 50,500 |
04 mar 2024 | 0.2861 | 0.2884 | 0.2785 | 0.2810 | 0.2810 | 71,100 |
01 mar 2024 | 0.2850 | 0.2920 | 0.2848 | 0.2920 | 0.2920 | 15,300 |
29 feb 2024 | 0.2877 | 0.2877 | 0.2867 | 0.2867 | 0.2867 | 9,500 |
28 feb 2024 | 0.2801 | 0.2936 | 0.2801 | 0.2936 | 0.2936 | 104,200 |
27 feb 2024 | 0.2779 | 0.2840 | 0.2730 | 0.2840 | 0.2840 | 21,100 |
26 feb 2024 | 0.2900 | 0.2900 | 0.2810 | 0.2810 | 0.2810 | 42,500 |
23 feb 2024 | 0.2878 | 0.2937 | 0.2878 | 0.2937 | 0.2937 | 4,900 |
22 feb 2024 | 0.3009 | 0.3018 | 0.2817 | 0.2901 | 0.2901 | 41,300 |
21 feb 2024 | 0.2922 | 0.2922 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
20 feb 2024 | 0.2801 | 0.2899 | 0.2775 | 0.2850 | 0.2850 | 125,300 |
16 feb 2024 | 0.2800 | 0.2899 | 0.2710 | 0.2899 | 0.2899 | 114,700 |
15 feb 2024 | 0.2782 | 0.2935 | 0.2782 | 0.2935 | 0.2935 | 9,500 |
14 feb 2024 | 0.2830 | 0.2830 | 0.2695 | 0.2721 | 0.2721 | 31,500 |
13 feb 2024 | 0.2772 | 0.2825 | 0.2694 | 0.2825 | 0.2825 | 9,100 |
12 feb 2024 | 0.2755 | 0.2880 | 0.2755 | 0.2880 | 0.2880 | 11,600 |
09 feb 2024 | 0.2761 | 0.2885 | 0.2663 | 0.2885 | 0.2885 | 140,400 |
08 feb 2024 | 0.2785 | 0.2811 | 0.2766 | 0.2766 | 0.2766 | 89,400 |
07 feb 2024 | 0.2920 | 0.2950 | 0.2783 | 0.2801 | 0.2801 | 59,400 |
06 feb 2024 | 0.2887 | 0.3000 | 0.2845 | 0.2999 | 0.2999 | 99,900 |
05 feb 2024 | 0.2950 | 0.2978 | 0.2801 | 0.2801 | 0.2801 | 108,700 |
02 feb 2024 | 0.2984 | 0.2995 | 0.2900 | 0.2995 | 0.2995 | 39,200 |
01 feb 2024 | 0.2931 | 0.3000 | 0.2931 | 0.3000 | 0.3000 | 15,500 |
31 ene 2024 | 0.2974 | 0.2974 | 0.2891 | 0.2974 | 0.2974 | 63,200 |
30 ene 2024 | 0.2974 | 0.2974 | 0.2867 | 0.2870 | 0.2870 | 32,400 |
29 ene 2024 | 0.2968 | 0.2977 | 0.2877 | 0.2974 | 0.2974 | 32,700 |
26 ene 2024 | 0.2957 | 0.2957 | 0.2900 | 0.2950 | 0.2950 | 10,900 |
25 ene 2024 | 0.2868 | 0.2950 | 0.2868 | 0.2950 | 0.2950 | 3,100 |
24 ene 2024 | 0.2930 | 0.3035 | 0.2930 | 0.3018 | 0.3018 | 63,100 |
23 ene 2024 | 0.3049 | 0.3049 | 0.2893 | 0.2930 | 0.2930 | 11,700 |
22 ene 2024 | 0.3074 | 0.3074 | 0.2900 | 0.2900 | 0.2900 | 4,200 |
19 ene 2024 | 0.3000 | 0.3000 | 0.2805 | 0.2965 | 0.2965 | 67,500 |
18 ene 2024 | 0.3050 | 0.3114 | 0.3000 | 0.3114 | 0.3114 | 40,200 |
17 ene 2024 | 0.3108 | 0.3108 | 0.3000 | 0.3000 | 0.3000 | 25,600 |
16 ene 2024 | 0.3123 | 0.3200 | 0.3050 | 0.3096 | 0.3096 | 57,600 |
12 ene 2024 | 0.3138 | 0.3196 | 0.3122 | 0.3196 | 0.3196 | 82,600 |
11 ene 2024 | 0.3183 | 0.3278 | 0.3125 | 0.3133 | 0.3133 | 9,200 |
10 ene 2024 | 0.3290 | 0.3290 | 0.3191 | 0.3191 | 0.3191 | 25,500 |
09 ene 2024 | 0.3225 | 0.3378 | 0.3225 | 0.3299 | 0.3299 | 151,800 |
08 ene 2024 | 0.3248 | 0.3320 | 0.3248 | 0.3275 | 0.3275 | 46,000 |
05 ene 2024 | 0.3378 | 0.3378 | 0.3276 | 0.3290 | 0.3290 | 60,600 |
04 ene 2024 | 0.3020 | 0.3377 | 0.3008 | 0.3360 | 0.3360 | 136,800 |
03 ene 2024 | 0.3036 | 0.3036 | 0.3000 | 0.3000 | 0.3000 | 190,700 |
02 ene 2024 | 0.2842 | 0.3142 | 0.2842 | 0.3046 | 0.3046 | 164,500 |
29 dic 2023 | 0.2847 | 0.2910 | 0.2715 | 0.2715 | 0.2715 | 149,200 |
28 dic 2023 | 0.2879 | 0.2898 | 0.2816 | 0.2849 | 0.2849 | 119,800 |
27 dic 2023 | 0.2894 | 0.2943 | 0.2800 | 0.2894 | 0.2894 | 273,000 |
26 dic 2023 | 0.2950 | 0.3150 | 0.2797 | 0.2800 | 0.2800 | 151,800 |
22 dic 2023 | 0.2939 | 0.3000 | 0.2900 | 0.2967 | 0.2967 | 35,400 |
*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. |