Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 0.3500 | 0.3550 | 0.3350 | 0.3472 | 0.3472 | 2,992,646 |
05 ago 2022 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 4,579,700 |
04 ago 2022 | 0.4000 | 0.4800 | 0.3700 | 0.4000 | 0.4000 | 8,337,500 |
03 ago 2022 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 5,199,000 |
02 ago 2022 | 0.4300 | 0.4800 | 0.3600 | 0.3800 | 0.3800 | 14,901,600 |
01 ago 2022 | 0.3400 | 0.4000 | 0.2900 | 0.3600 | 0.3600 | 14,624,500 |
29 jul 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 3,563,700 |
28 jul 2022 | 0.2500 | 0.3300 | 0.2500 | 0.3000 | 0.3000 | 20,821,200 |
27 jul 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 3,033,000 |
26 jul 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,737,800 |
25 jul 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 4,400,200 |
22 jul 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 4,175,800 |
21 jul 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 2,868,100 |
20 jul 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 6,381,000 |
19 jul 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 11,080,100 |
18 jul 2022 | 0.5600 | 0.5700 | 0.2300 | 0.2300 | 0.2300 | 21,219,200 |
15 jul 2022 | 0.5400 | 0.6200 | 0.5200 | 0.5500 | 0.5500 | 2,007,100 |
14 jul 2022 | 0.5400 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 549,200 |
13 jul 2022 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 0.5500 | 414,900 |
12 jul 2022 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 666,400 |
11 jul 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 267,400 |
08 jul 2022 | 0.6200 | 0.6800 | 0.6000 | 0.6300 | 0.6300 | 504,200 |
07 jul 2022 | 0.6400 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 1,410,200 |
06 jul 2022 | 0.5600 | 0.6700 | 0.5600 | 0.6400 | 0.6400 | 2,048,400 |
05 jul 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5900 | 0.5900 | 833,600 |
01 jul 2022 | 0.5700 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 721,700 |
30 jun 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 331,400 |
29 jun 2022 | 0.6300 | 0.6500 | 0.5600 | 0.5800 | 0.5800 | 744,900 |
28 jun 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 415,200 |
27 jun 2022 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 680,900 |
24 jun 2022 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 412,200 |
23 jun 2022 | 0.6800 | 0.7300 | 0.6400 | 0.6700 | 0.6700 | 901,100 |
22 jun 2022 | 0.6900 | 0.7400 | 0.5700 | 0.6800 | 0.6800 | 1,994,500 |
21 jun 2022 | 0.6500 | 0.7300 | 0.6500 | 0.6900 | 0.6900 | 969,200 |
17 jun 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 829,300 |
16 jun 2022 | 0.6900 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 1,423,300 |
15 jun 2022 | 0.7100 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 1,313,000 |
14 jun 2022 | 0.6800 | 0.9500 | 0.6500 | 0.7300 | 0.7300 | 7,719,700 |
13 jun 2022 | 0.7000 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 1,213,200 |
10 jun 2022 | 0.6800 | 0.8400 | 0.6300 | 0.7400 | 0.7400 | 5,492,300 |
09 jun 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 889,200 |
08 jun 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 987,000 |
07 jun 2022 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 1,067,200 |
06 jun 2022 | 0.6500 | 0.7300 | 0.6500 | 0.7100 | 0.7100 | 1,958,700 |
03 jun 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 1,168,000 |
02 jun 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 1,521,600 |
01 jun 2022 | 0.7500 | 0.7600 | 0.6800 | 0.7200 | 0.7200 | 1,935,600 |
31 may 2022 | 0.7800 | 0.8300 | 0.7300 | 0.7400 | 0.7400 | 10,797,000 |
27 may 2022 | 0.7500 | 0.7500 | 0.6200 | 0.6600 | 0.6600 | 12,342,300 |
26 may 2022 | 1.8100 | 2.1600 | 1.8000 | 1.8200 | 1.8200 | 180,700 |
25 may 2022 | 2.0600 | 2.0600 | 1.8300 | 1.9300 | 1.9300 | 163,500 |
24 may 2022 | 2.3300 | 2.4200 | 2.0500 | 2.0500 | 2.0500 | 71,200 |
23 may 2022 | 2.7600 | 2.7600 | 2.3500 | 2.3600 | 2.3600 | 88,600 |
20 may 2022 | 2.8100 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 10,100 |
19 may 2022 | 2.9000 | 2.9400 | 2.5000 | 2.7800 | 2.7800 | 31,300 |
18 may 2022 | 2.9700 | 2.9700 | 2.7500 | 2.7800 | 2.7800 | 16,400 |
17 may 2022 | 2.7800 | 2.9700 | 2.7600 | 2.9600 | 2.9600 | 34,700 |
16 may 2022 | 2.5200 | 2.7800 | 2.5200 | 2.7700 | 2.7700 | 10,000 |
13 may 2022 | 2.2700 | 2.5300 | 2.2700 | 2.5200 | 2.5200 | 20,700 |
12 may 2022 | 2.4900 | 2.5100 | 2.2500 | 2.2600 | 2.2600 | 28,100 |
11 may 2022 | 2.5300 | 2.5800 | 2.3500 | 2.3500 | 2.3500 | 9,800 |
10 may 2022 | 2.5800 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 9,400 |
09 may 2022 | 2.6300 | 2.6300 | 2.5300 | 2.5300 | 2.5300 | 10,300 |
06 may 2022 | 2.7900 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 4,100 |
05 may 2022 | 2.9900 | 3.0000 | 2.6600 | 2.7800 | 2.7800 | 18,700 |
04 may 2022 | 2.7200 | 2.8000 | 2.5800 | 2.7900 | 2.7900 | 20,000 |
03 may 2022 | 2.2200 | 2.7200 | 2.2200 | 2.7000 | 2.7000 | 52,600 |
02 may 2022 | 2.5500 | 2.5600 | 2.2400 | 2.3400 | 2.3400 | 62,800 |
29 abr 2022 | 2.6400 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 12,500 |
28 abr 2022 | 2.6700 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 11,800 |
27 abr 2022 | 2.4900 | 2.7100 | 2.4900 | 2.6900 | 2.6900 | 15,300 |
26 abr 2022 | 2.6200 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 22,000 |
25 abr 2022 | 2.7900 | 2.7900 | 2.6000 | 2.6200 | 2.6200 | 39,300 |
22 abr 2022 | 2.7400 | 2.8200 | 2.6600 | 2.8000 | 2.8000 | 26,200 |
21 abr 2022 | 2.6800 | 2.7800 | 2.5800 | 2.7700 | 2.7700 | 34,900 |
20 abr 2022 | 2.8900 | 3.0000 | 2.6500 | 2.7200 | 2.7200 | 143,300 |
19 abr 2022 | 2.9800 | 3.1500 | 2.9000 | 2.9500 | 2.9500 | 138,700 |
18 abr 2022 | 2.8200 | 3.1100 | 2.8200 | 2.9000 | 2.9000 | 147,600 |
14 abr 2022 | 2.8300 | 2.8500 | 2.7100 | 2.8100 | 2.8100 | 65,800 |
13 abr 2022 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 41,900 |
12 abr 2022 | 2.8900 | 2.9100 | 2.7200 | 2.7200 | 2.7200 | 35,300 |
11 abr 2022 | 2.7600 | 2.9300 | 2.7600 | 2.8200 | 2.8200 | 17,300 |
08 abr 2022 | 2.9100 | 2.9300 | 2.7700 | 2.8500 | 2.8500 | 37,000 |
07 abr 2022 | 2.7700 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 42,900 |
06 abr 2022 | 2.8900 | 2.9300 | 2.7500 | 2.7500 | 2.7500 | 32,000 |
05 abr 2022 | 2.8000 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 14,300 |
04 abr 2022 | 2.9500 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 72,400 |
01 abr 2022 | 3.0000 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 10,400 |
31 mar 2022 | 2.8400 | 3.1600 | 2.8400 | 3.0000 | 3.0000 | 53,000 |
30 mar 2022 | 2.9600 | 3.1200 | 2.8800 | 2.8800 | 2.8800 | 23,100 |
29 mar 2022 | 3.0700 | 3.1100 | 2.9600 | 3.0200 | 3.0200 | 19,300 |
28 mar 2022 | 3.1700 | 3.2100 | 2.9900 | 2.9900 | 2.9900 | 51,200 |
25 mar 2022 | 3.1600 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 40,900 |
24 mar 2022 | 3.0700 | 3.2700 | 3.0700 | 3.1500 | 3.1500 | 10,700 |
23 mar 2022 | 3.0700 | 3.3000 | 3.0100 | 3.1000 | 3.1000 | 36,200 |
22 mar 2022 | 2.8900 | 3.1200 | 2.7300 | 2.9900 | 2.9900 | 44,500 |
21 mar 2022 | 3.0000 | 3.0400 | 2.8500 | 2.8800 | 2.8800 | 97,800 |
18 mar 2022 | 3.1200 | 3.1200 | 2.8300 | 2.8300 | 2.8300 | 17,100 |
17 mar 2022 | 3.1500 | 3.1500 | 2.9100 | 2.9500 | 2.9500 | 28,400 |
16 mar 2022 | 2.9000 | 3.2200 | 2.8500 | 2.8500 | 2.8500 | 25,200 |
*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. |