Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.301374 | 0.302761 | 0.288131 | 0.291708 | 0.291708 | 34,140 |
03 may 2024 | 0.304058 | 0.306243 | 0.301057 | 0.301374 | 0.301374 | 21,928 |
02 may 2024 | 0.312952 | 0.313330 | 0.302666 | 0.304058 | 0.304058 | 32,897 |
01 may 2024 | 0.328154 | 0.330073 | 0.312770 | 0.312952 | 0.312952 | 41,893 |
30 abr 2024 | 0.353129 | 0.354767 | 0.325416 | 0.328154 | 0.328154 | 26,815 |
29 abr 2024 | 0.354616 | 0.355631 | 0.350676 | 0.353129 | 0.353129 | 27,241 |
28 abr 2024 | 0.354183 | 0.357637 | 0.351518 | 0.354616 | 0.354616 | 22,185 |
27 abr 2024 | 0.356791 | 0.360279 | 0.350732 | 0.354183 | 0.354183 | 24,194 |
26 abr 2024 | 0.362836 | 0.364990 | 0.355244 | 0.356791 | 0.356791 | 52,738 |
25 abr 2024 | 0.366957 | 0.369919 | 0.360602 | 0.362836 | 0.362836 | 24,265 |
24 abr 2024 | 0.369079 | 0.370725 | 0.366096 | 0.366957 | 0.366957 | 24,905 |
23 abr 2024 | 0.368109 | 0.370594 | 0.366590 | 0.369079 | 0.369079 | 28,311 |
22 abr 2024 | 0.368269 | 0.370478 | 0.366493 | 0.368109 | 0.368109 | 47,473 |
21 abr 2024 | 0.368127 | 0.370312 | 0.366598 | 0.368269 | 0.368269 | 52,146 |
20 abr 2024 | 0.377427 | 0.377528 | 0.366921 | 0.368127 | 0.368127 | 30,674 |
19 abr 2024 | 0.373688 | 0.377717 | 0.372787 | 0.377427 | 0.377427 | 24,777 |
18 abr 2024 | 0.379313 | 0.380241 | 0.372793 | 0.373688 | 0.373688 | 32,105 |
17 abr 2024 | 0.377926 | 0.380516 | 0.376339 | 0.379313 | 0.379313 | 23,160 |
16 abr 2024 | 0.367821 | 0.380378 | 0.365639 | 0.377926 | 0.377926 | 40,895 |
15 abr 2024 | 0.364442 | 0.371213 | 0.362538 | 0.367821 | 0.367821 | 33,534 |
14 abr 2024 | 0.375448 | 0.380013 | 0.362318 | 0.364442 | 0.364442 | 33,794 |
13 abr 2024 | 0.383965 | 0.386004 | 0.375448 | 0.375448 | 0.375448 | 52,503 |
12 abr 2024 | 0.384878 | 0.391557 | 0.382029 | 0.383965 | 0.383965 | 34,872 |
11 abr 2024 | 0.390043 | 0.393365 | 0.382698 | 0.384878 | 0.384878 | 54,389 |
10 abr 2024 | 0.367035 | 0.393482 | 0.360968 | 0.390043 | 0.390043 | 52,864 |
09 abr 2024 | 0.390947 | 0.391829 | 0.358695 | 0.367035 | 0.367035 | 33,408 |
08 abr 2024 | 0.385049 | 0.392415 | 0.378290 | 0.390947 | 0.390947 | 61,855 |
07 abr 2024 | 0.385376 | 0.385415 | 0.379633 | 0.385049 | 0.385049 | 33,380 |
06 abr 2024 | 0.381241 | 0.386536 | 0.379620 | 0.385376 | 0.385376 | 58,018 |
05 abr 2024 | 0.393860 | 0.396649 | 0.380989 | 0.381241 | 0.381241 | 49,813 |
04 abr 2024 | 0.394371 | 0.396697 | 0.390515 | 0.393860 | 0.393860 | 56,664 |
03 abr 2024 | 0.400695 | 0.401447 | 0.392284 | 0.394371 | 0.394371 | 24,683 |
02 abr 2024 | 0.410424 | 0.410637 | 0.397035 | 0.400695 | 0.400695 | 58,078 |
01 abr 2024 | 0.409904 | 0.413559 | 0.407352 | 0.410424 | 0.410424 | 35,064 |
31 mar 2024 | 0.388918 | 0.413290 | 0.387708 | 0.409904 | 0.409904 | 53,302 |
30 mar 2024 | 0.398036 | 0.401153 | 0.388056 | 0.388918 | 0.388918 | 29,543 |
29 mar 2024 | 0.389857 | 0.401657 | 0.389255 | 0.398036 | 0.398036 | 24,563 |
28 mar 2024 | 0.390706 | 0.391409 | 0.385616 | 0.389857 | 0.389857 | 28,636 |
27 mar 2024 | 0.392998 | 0.396773 | 0.384687 | 0.390706 | 0.390706 | 44,793 |
26 mar 2024 | 0.387656 | 0.396812 | 0.383641 | 0.392998 | 0.392998 | 65,322 |
25 mar 2024 | 0.395054 | 0.396850 | 0.386052 | 0.387656 | 0.387656 | 46,518 |
24 mar 2024 | 0.403881 | 0.407632 | 0.390332 | 0.395054 | 0.395054 | 29,537 |
23 mar 2024 | 0.420055 | 0.421259 | 0.399588 | 0.403881 | 0.403881 | 33,420 |
22 mar 2024 | 0.421849 | 0.421849 | 0.416964 | 0.420055 | 0.420055 | 31,016 |
21 mar 2024 | 0.411878 | 0.421850 | 0.406895 | 0.421849 | 0.421849 | 26,772 |
20 mar 2024 | 0.399409 | 0.412192 | 0.391125 | 0.411878 | 0.411878 | 30,844 |
19 mar 2024 | 0.382314 | 0.399666 | 0.370095 | 0.399409 | 0.399409 | 71,487 |
18 mar 2024 | 0.386404 | 0.391894 | 0.381319 | 0.382314 | 0.382314 | 29,424 |
17 mar 2024 | 0.377486 | 0.387319 | 0.376576 | 0.386404 | 0.386404 | 60,049 |
16 mar 2024 | 0.381955 | 0.382522 | 0.376481 | 0.377486 | 0.377486 | 47,278 |
15 mar 2024 | 0.380431 | 0.382911 | 0.375553 | 0.381955 | 0.381955 | 25,613 |
14 mar 2024 | 0.384320 | 0.387593 | 0.368003 | 0.380431 | 0.380431 | 127,959 |
13 mar 2024 | 0.387496 | 0.388895 | 0.382932 | 0.384320 | 0.384320 | 106,171 |
12 mar 2024 | 0.379061 | 0.396681 | 0.377475 | 0.387496 | 0.387496 | 170,509 |
11 mar 2024 | 0.377128 | 0.383028 | 0.363161 | 0.379061 | 0.379061 | 184,601 |
10 mar 2024 | 0.356248 | 0.385772 | 0.350433 | 0.377128 | 0.377128 | 135,582 |
09 mar 2024 | 0.349758 | 0.360431 | 0.349203 | 0.356248 | 0.356248 | 200,638 |
08 mar 2024 | 0.366258 | 0.367522 | 0.348935 | 0.349758 | 0.349758 | 116,052 |
07 mar 2024 | 0.362274 | 0.371874 | 0.361501 | 0.366258 | 0.366258 | 140,826 |
06 mar 2024 | 0.362910 | 0.374089 | 0.361462 | 0.362274 | 0.362274 | 213,916 |
05 mar 2024 | 0.385823 | 0.396455 | 0.361911 | 0.362910 | 0.362910 | 132,544 |
04 mar 2024 | 0.336901 | 0.392020 | 0.308301 | 0.385823 | 0.385823 | 192,090 |
03 mar 2024 | 0.322720 | 0.337572 | 0.319070 | 0.336901 | 0.336901 | 94,787 |
02 mar 2024 | 0.356667 | 0.359498 | 0.317997 | 0.322720 | 0.322720 | 141,031 |
01 mar 2024 | 0.374921 | 0.376174 | 0.354584 | 0.356667 | 0.356667 | 140,522 |
29 feb 2024 | 0.392582 | 0.396670 | 0.374206 | 0.374921 | 0.374921 | 194,190 |
28 feb 2024 | 0.404157 | 0.409693 | 0.392339 | 0.392582 | 0.392582 | 103,692 |
27 feb 2024 | 0.404395 | 0.408945 | 0.398644 | 0.404157 | 0.404157 | 241,708 |
26 feb 2024 | 0.413151 | 0.416247 | 0.403531 | 0.404395 | 0.404395 | 135,762 |
25 feb 2024 | 0.435295 | 0.440973 | 0.408038 | 0.413151 | 0.413151 | 233,336 |
24 feb 2024 | 0.460274 | 0.461318 | 0.435295 | 0.435295 | 0.435295 | 158,006 |
23 feb 2024 | 0.466500 | 0.468603 | 0.459479 | 0.460274 | 0.460274 | 127,311 |
22 feb 2024 | 0.459332 | 0.467085 | 0.453952 | 0.466500 | 0.466500 | 253,474 |
21 feb 2024 | 0.469473 | 0.471830 | 0.454419 | 0.459332 | 0.459332 | 270,359 |
20 feb 2024 | 0.470332 | 0.471851 | 0.467210 | 0.469473 | 0.469473 | 267,407 |
19 feb 2024 | 0.451583 | 0.471290 | 0.450321 | 0.470332 | 0.470332 | 163,287 |
18 feb 2024 | 0.457830 | 0.464137 | 0.450301 | 0.451583 | 0.451583 | 122,902 |
17 feb 2024 | 0.468416 | 0.470055 | 0.457222 | 0.457830 | 0.457830 | 278,844 |
16 feb 2024 | 0.448441 | 0.474914 | 0.445220 | 0.468416 | 0.468416 | 217,956 |
15 feb 2024 | 0.446129 | 0.450085 | 0.441864 | 0.448441 | 0.448441 | 264,913 |
14 feb 2024 | 0.435563 | 0.447370 | 0.431421 | 0.446129 | 0.446129 | 151,829 |
13 feb 2024 | 0.454393 | 0.457283 | 0.431881 | 0.435563 | 0.435563 | 111,942 |
12 feb 2024 | 0.466738 | 0.469187 | 0.453237 | 0.454393 | 0.454393 | 208,796 |
11 feb 2024 | 0.463859 | 0.469128 | 0.462672 | 0.466738 | 0.466738 | 266,492 |
10 feb 2024 | 0.467853 | 0.469479 | 0.462833 | 0.463859 | 0.463859 | 170,118 |
09 feb 2024 | 0.499770 | 0.499865 | 0.462715 | 0.467853 | 0.467853 | 181,169 |
08 feb 2024 | 0.511537 | 0.517429 | 0.499141 | 0.499770 | 0.499770 | 303,814 |
07 feb 2024 | 0.504507 | 0.524736 | 0.500978 | 0.511537 | 0.511537 | 135,395 |
06 feb 2024 | 0.503741 | 0.506538 | 0.499544 | 0.504507 | 0.504507 | 169,722 |
05 feb 2024 | 0.502799 | 0.504577 | 0.499445 | 0.503741 | 0.503741 | 155,320 |
04 feb 2024 | 0.474904 | 0.504505 | 0.469288 | 0.502799 | 0.502799 | 206,103 |
03 feb 2024 | 0.477632 | 0.477677 | 0.468966 | 0.474904 | 0.474904 | 189,469 |
02 feb 2024 | 0.481996 | 0.483389 | 0.468951 | 0.477632 | 0.477632 | 272,361 |
01 feb 2024 | 0.477883 | 0.487508 | 0.475423 | 0.481996 | 0.481996 | 231,069 |
31 ene 2024 | 0.511708 | 0.515561 | 0.475146 | 0.477883 | 0.477883 | 62,085 |
30 ene 2024 | 0.509027 | 0.515600 | 0.504016 | 0.511708 | 0.511708 | 27,080 |
29 ene 2024 | 0.485333 | 0.534364 | 0.472690 | 0.509027 | 0.509027 | 36,445 |
28 ene 2024 | 0.474778 | 0.487328 | 0.455094 | 0.485333 | 0.485333 | 38,231 |
27 ene 2024 | 0.490020 | 0.496035 | 0.473044 | 0.474778 | 0.474778 | 15,204 |
26 ene 2024 | 0.489479 | 0.495763 | 0.487630 | 0.490020 | 0.490020 | 19,282 |
*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. |