Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 708,800 |
03 may 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 887,200 |
02 may 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,344,000 |
30 abr 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 2,444,400 |
29 abr 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 2,238,500 |
26 abr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,551,500 |
25 abr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,618,900 |
24 abr 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,772,500 |
23 abr 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 3,243,500 |
22 abr 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 3,901,000 |
19 abr 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 5,573,100 |
18 abr 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 3,546,300 |
17 abr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 865,700 |
16 abr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,895,200 |
15 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,511,000 |
12 abr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,548,500 |
11 abr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 577,300 |
10 abr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,161,100 |
09 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 1,636,600 |
08 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,075,800 |
05 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 635,400 |
04 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,877,600 |
03 abr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 3,200,400 |
02 abr 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 4,514,100 |
01 abr 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 9,198,900 |
28 mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,366,000 |
27 mar 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 4,513,100 |
26 mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 1,745,400 |
25 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 682,100 |
22 mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 937,200 |
21 mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 2,179,600 |
20 mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,933,300 |
19 mar 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 2,542,300 |
18 mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,401,800 |
15 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,240,100 |
14 mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 798,500 |
13 mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,327,000 |
12 mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,135,100 |
11 mar 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 6,319,300 |
08 mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 5,094,100 |
07 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 489,400 |
06 mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 730,300 |
05 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 963,700 |
04 mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 846,800 |
01 mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 748,000 |
29 feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 803,200 |
28 feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,368,400 |
27 feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,235,700 |
26 feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,277,500 |
23 feb 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 2,093,200 |
22 feb 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 950,400 |
21 feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 1,573,900 |
20 feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,862,900 |
19 feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,563,000 |
16 feb 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 598,200 |
15 feb 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 5,526,500 |
14 feb 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 834,700 |
09 feb 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 2,936,900 |
08 feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,888,200 |
07 feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,524,500 |
06 feb 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 2,029,700 |
05 feb 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 2,036,100 |
02 feb 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 2,201,000 |
01 feb 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 6,954,400 |
31 ene 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,687,500 |
30 ene 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 3,531,100 |
29 ene 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 2,697,100 |
26 ene 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,799,400 |
25 ene 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 855,600 |
24 ene 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,656,800 |
23 ene 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,586,800 |
22 ene 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,796,400 |
19 ene 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,280,300 |
18 ene 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 2,645,300 |
17 ene 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 1,222,300 |
16 ene 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 2,904,500 |
15 ene 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 3,907,800 |
12 ene 2024 | 0.4100 | 0.4900 | 0.3900 | 0.4100 | 0.4100 | 18,070,300 |
11 ene 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 2,344,700 |
10 ene 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,644,000 |
09 ene 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 2,943,600 |
08 ene 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 2,762,200 |
05 ene 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 4,797,300 |
04 ene 2024 | 0.4100 | 0.4700 | 0.4000 | 0.4300 | 0.4300 | 11,441,700 |
03 ene 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 3,641,700 |
02 ene 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 5,670,800 |
28 dic 2023 | 0.4800 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 8,253,900 |
27 dic 2023 | 0.4700 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 12,523,400 |
26 dic 2023 | 0.4000 | 0.4700 | 0.3900 | 0.4400 | 0.4400 | 11,198,400 |
22 dic 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 5,173,900 |
21 dic 2023 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 7,409,100 |
20 dic 2023 | 0.4300 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 12,430,000 |
19 dic 2023 | 0.4700 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 9,262,100 |
18 dic 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 8,353,700 |
15 dic 2023 | 0.4700 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 12,505,300 |
14 dic 2023 | 0.5700 | 0.6300 | 0.4600 | 0.4600 | 0.4600 | 23,762,800 |
13 dic 2023 | 0.6100 | 0.7600 | 0.5100 | 0.5400 | 0.5400 | 46,608,700 |
12 dic 2023 | 0.3500 | 0.6900 | 0.3400 | 0.6300 | 0.6300 | 43,794,000 |
11 dic 2023 | 0.3500 | 0.4100 | 0.3200 | 0.3600 | 0.3600 | 27,708,900 |
08 dic 2023 | 0.9100 | 0.9300 | 0.4400 | 0.4400 | 0.4400 | 23,929,000 |
*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. |