Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.3040 | 0.3090 | 0.1489 | 0.2340 | 0.2340 | 66,700 |
20 jun 2024 | 0.2466 | 0.2605 | 0.2397 | 0.2605 | 0.2605 | 26,400 |
18 jun 2024 | 0.2350 | 0.2540 | 0.2350 | 0.2523 | 0.2523 | 18,700 |
17 jun 2024 | 0.2400 | 0.2481 | 0.2400 | 0.2481 | 0.2481 | 10,600 |
14 jun 2024 | 0.2428 | 0.2663 | 0.2428 | 0.2663 | 0.2663 | 6,700 |
13 jun 2024 | 0.2400 | 0.2609 | 0.2400 | 0.2603 | 0.2603 | 9,400 |
12 jun 2024 | 0.2434 | 0.2500 | 0.2422 | 0.2473 | 0.2473 | 12,300 |
11 jun 2024 | 0.2736 | 0.2736 | 0.2396 | 0.2536 | 0.2536 | 94,000 |
10 jun 2024 | 0.2650 | 0.2809 | 0.2650 | 0.2799 | 0.2799 | 7,000 |
07 jun 2024 | 0.2550 | 0.2694 | 0.2550 | 0.2651 | 0.2651 | 5,700 |
06 jun 2024 | 0.2550 | 0.2803 | 0.2500 | 0.2803 | 0.2803 | 1,200 |
05 jun 2024 | 0.2600 | 0.2812 | 0.2600 | 0.2791 | 0.2791 | 12,000 |
04 jun 2024 | 0.2642 | 0.2833 | 0.2620 | 0.2740 | 0.2740 | 9,800 |
03 jun 2024 | 0.2974 | 0.2998 | 0.2722 | 0.2722 | 0.2722 | 13,400 |
31 may 2024 | 0.2473 | 0.3120 | 0.2339 | 0.3120 | 0.3120 | 116,800 |
30 may 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 5,100 |
29 may 2024 | 0.2400 | 0.2609 | 0.2400 | 0.2578 | 0.2578 | 8,500 |
28 may 2024 | 0.2622 | 0.2622 | 0.2500 | 0.2500 | 0.2500 | 6,400 |
24 may 2024 | 0.2510 | 0.2510 | 0.2400 | 0.2400 | 0.2400 | 5,200 |
23 may 2024 | 0.2885 | 0.2885 | 0.2396 | 0.2396 | 0.2396 | 26,800 |
22 may 2024 | 0.2691 | 0.2691 | 0.2664 | 0.2664 | 0.2664 | 21,500 |
21 may 2024 | 0.2704 | 0.2704 | 0.2618 | 0.2618 | 0.2618 | 12,100 |
20 may 2024 | 0.2500 | 0.2657 | 0.2400 | 0.2657 | 0.2657 | 1,800 |
17 may 2024 | 0.2554 | 0.2647 | 0.2500 | 0.2558 | 0.2558 | 2,300 |
16 may 2024 | 0.2680 | 0.2683 | 0.2400 | 0.2683 | 0.2683 | 46,300 |
15 may 2024 | 0.2791 | 0.2791 | 0.2449 | 0.2783 | 0.2783 | 19,200 |
14 may 2024 | 0.2500 | 0.2500 | 0.2436 | 0.2473 | 0.2473 | 18,300 |
13 may 2024 | 0.2621 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 12,200 |
10 may 2024 | 0.2400 | 0.2696 | 0.2375 | 0.2640 | 0.2640 | 23,700 |
09 may 2024 | 0.2621 | 0.2621 | 0.2537 | 0.2537 | 0.2537 | 6,400 |
08 may 2024 | 0.2585 | 0.2585 | 0.2401 | 0.2401 | 0.2401 | 23,900 |
07 may 2024 | 0.2320 | 0.2450 | 0.2320 | 0.2400 | 0.2400 | 18,200 |
06 may 2024 | 0.2450 | 0.2628 | 0.2300 | 0.2422 | 0.2422 | 50,800 |
03 may 2024 | 0.2602 | 0.2736 | 0.2600 | 0.2600 | 0.2600 | 8,100 |
02 may 2024 | 0.2704 | 0.2704 | 0.2700 | 0.2704 | 0.2704 | 3,400 |
01 may 2024 | 0.2300 | 0.2672 | 0.2300 | 0.2600 | 0.2600 | 41,200 |
30 abr 2024 | 0.2650 | 0.2650 | 0.2250 | 0.2300 | 0.2300 | 116,600 |
29 abr 2024 | 0.2703 | 0.2703 | 0.2590 | 0.2648 | 0.2648 | 44,500 |
26 abr 2024 | 0.2552 | 0.2727 | 0.2552 | 0.2724 | 0.2724 | 8,800 |
25 abr 2024 | 0.2800 | 0.2970 | 0.2689 | 0.2747 | 0.2747 | 30,100 |
24 abr 2024 | 0.2883 | 0.2970 | 0.2578 | 0.2921 | 0.2921 | 25,800 |
23 abr 2024 | 0.2970 | 0.2970 | 0.2739 | 0.2769 | 0.2769 | 16,800 |
22 abr 2024 | 0.2440 | 0.2746 | 0.2440 | 0.2600 | 0.2600 | 93,100 |
19 abr 2024 | 0.2613 | 0.2910 | 0.2513 | 0.2910 | 0.2910 | 8,200 |
18 abr 2024 | 0.2569 | 0.2700 | 0.2515 | 0.2700 | 0.2700 | 42,300 |
17 abr 2024 | 0.2736 | 0.2851 | 0.2606 | 0.2606 | 0.2606 | 14,300 |
16 abr 2024 | 0.2870 | 0.2870 | 0.2500 | 0.2857 | 0.2857 | 19,300 |
15 abr 2024 | 0.2712 | 0.2785 | 0.2600 | 0.2700 | 0.2700 | 35,900 |
12 abr 2024 | 0.2892 | 0.2892 | 0.2712 | 0.2800 | 0.2800 | 16,500 |
11 abr 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 3,100 |
10 abr 2024 | 0.2846 | 0.2985 | 0.2840 | 0.2985 | 0.2985 | 3,800 |
09 abr 2024 | 0.3056 | 0.3056 | 0.2846 | 0.2846 | 0.2846 | 600 |
08 abr 2024 | 0.3259 | 0.3300 | 0.2847 | 0.2962 | 0.2962 | 6,500 |
05 abr 2024 | 0.3007 | 0.3168 | 0.2846 | 0.3168 | 0.3168 | 11,300 |
04 abr 2024 | 0.3065 | 0.3065 | 0.2846 | 0.3038 | 0.3038 | 13,400 |
03 abr 2024 | 0.3026 | 0.3026 | 0.2844 | 0.2846 | 0.2846 | 9,400 |
02 abr 2024 | 0.3219 | 0.3219 | 0.2875 | 0.3026 | 0.3026 | 47,500 |
01 abr 2024 | 0.3100 | 0.3283 | 0.2830 | 0.3283 | 0.3283 | 20,900 |
28 mar 2024 | 0.3115 | 0.3200 | 0.2881 | 0.2900 | 0.2900 | 44,600 |
27 mar 2024 | 0.3199 | 0.3277 | 0.3002 | 0.3002 | 0.3002 | 22,900 |
26 mar 2024 | 0.2650 | 0.3150 | 0.2650 | 0.3150 | 0.3150 | 70,000 |
25 mar 2024 | 0.2700 | 0.3223 | 0.2700 | 0.3035 | 0.3035 | 67,000 |
22 mar 2024 | 0.2800 | 0.2926 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
21 mar 2024 | 0.2801 | 0.2960 | 0.2713 | 0.2960 | 0.2960 | 12,200 |
20 mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3070 | 0.3070 | 19,000 |
19 mar 2024 | 0.2865 | 0.2865 | 0.2831 | 0.2831 | 0.2831 | 2,800 |
18 mar 2024 | 0.2853 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 14,200 |
15 mar 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3030 | 0.3030 | 81,800 |
14 mar 2024 | 0.2750 | 0.3100 | 0.2750 | 0.3000 | 0.3000 | 1,800 |
13 mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 8,900 |
12 mar 2024 | 0.3075 | 0.3200 | 0.2902 | 0.3053 | 0.3053 | 14,400 |
11 mar 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 7,400 |
08 mar 2024 | 0.3198 | 0.3198 | 0.2995 | 0.3000 | 0.3000 | 5,400 |
07 mar 2024 | 0.3000 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 26,900 |
06 mar 2024 | 0.2750 | 0.2952 | 0.2650 | 0.2900 | 0.2900 | 38,500 |
05 mar 2024 | 0.2990 | 0.3000 | 0.2895 | 0.2946 | 0.2946 | 2,900 |
04 mar 2024 | 0.2900 | 0.2999 | 0.2800 | 0.2971 | 0.2971 | 22,400 |
01 mar 2024 | 0.2851 | 0.2999 | 0.2660 | 0.2660 | 0.2660 | 3,000 |
29 feb 2024 | 0.2677 | 0.2999 | 0.2675 | 0.2675 | 0.2675 | 26,100 |
28 feb 2024 | 0.2969 | 0.2999 | 0.2700 | 0.2819 | 0.2819 | 24,500 |
27 feb 2024 | 0.2999 | 0.2999 | 0.2715 | 0.2715 | 0.2715 | 20,800 |
26 feb 2024 | 0.3000 | 0.3300 | 0.2750 | 0.2750 | 0.2750 | 83,000 |
23 feb 2024 | 0.2917 | 0.3173 | 0.2905 | 0.3025 | 0.3025 | 25,100 |
22 feb 2024 | 0.3200 | 0.3300 | 0.2905 | 0.2905 | 0.2905 | 32,900 |
21 feb 2024 | 0.2880 | 0.3260 | 0.2880 | 0.3260 | 0.3260 | 11,000 |
20 feb 2024 | 0.2880 | 0.3300 | 0.2800 | 0.3037 | 0.3037 | 26,900 |
16 feb 2024 | 0.3100 | 0.3268 | 0.2905 | 0.2905 | 0.2905 | 5,100 |
15 feb 2024 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | - |
14 feb 2024 | 0.2938 | 0.3149 | 0.2901 | 0.3149 | 0.3149 | 6,300 |
13 feb 2024 | 0.3250 | 0.3250 | 0.2900 | 0.3100 | 0.3100 | 11,100 |
12 feb 2024 | 0.3330 | 0.3330 | 0.3100 | 0.3100 | 0.3100 | 14,000 |
09 feb 2024 | 0.2910 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 13,000 |
08 feb 2024 | 0.2875 | 0.3280 | 0.2875 | 0.3280 | 0.3280 | 18,200 |
07 feb 2024 | 0.3100 | 0.3300 | 0.2880 | 0.2880 | 0.2880 | 33,100 |
06 feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 3,100 |
05 feb 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 12,400 |
02 feb 2024 | 0.2970 | 0.3333 | 0.2970 | 0.3248 | 0.3248 | 15,100 |
01 feb 2024 | 0.3230 | 0.3230 | 0.2904 | 0.2970 | 0.2970 | 45,100 |
31 ene 2024 | 0.2991 | 0.3141 | 0.2950 | 0.3140 | 0.3140 | 27,400 |
30 ene 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 39,300 |
*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. |