Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.4399 | 0.4439 | 0.4393 | 0.4438 | 0.4438 | 10,594 |
06 may 2024 | 0.4560 | 0.4560 | 0.4280 | 0.4280 | 0.4280 | 87,600 |
03 may 2024 | 0.4140 | 0.4310 | 0.4140 | 0.4300 | 0.4300 | 55,500 |
02 may 2024 | 0.4160 | 0.4200 | 0.4100 | 0.4120 | 0.4120 | 53,900 |
01 may 2024 | 0.4230 | 0.4260 | 0.4110 | 0.4140 | 0.4140 | 92,600 |
30 abr 2024 | 0.4300 | 0.4460 | 0.4060 | 0.4090 | 0.4090 | 290,500 |
29 abr 2024 | 0.4480 | 0.4480 | 0.4300 | 0.4310 | 0.4310 | 88,800 |
26 abr 2024 | 0.4450 | 0.4490 | 0.4410 | 0.4440 | 0.4440 | 40,200 |
25 abr 2024 | 0.4320 | 0.4500 | 0.4320 | 0.4410 | 0.4410 | 62,700 |
24 abr 2024 | 0.4410 | 0.4420 | 0.4300 | 0.4370 | 0.4370 | 25,400 |
23 abr 2024 | 0.4430 | 0.4560 | 0.4350 | 0.4420 | 0.4420 | 61,100 |
22 abr 2024 | 0.4400 | 0.4480 | 0.4400 | 0.4400 | 0.4400 | 84,700 |
19 abr 2024 | 0.4410 | 0.4560 | 0.4330 | 0.4430 | 0.4430 | 150,400 |
18 abr 2024 | 0.4500 | 0.4530 | 0.4380 | 0.4410 | 0.4410 | 54,000 |
17 abr 2024 | 0.4410 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 63,400 |
16 abr 2024 | 0.4440 | 0.4550 | 0.4200 | 0.4350 | 0.4350 | 238,900 |
15 abr 2024 | 0.4640 | 0.4840 | 0.4480 | 0.4510 | 0.4510 | 230,200 |
12 abr 2024 | 0.4790 | 0.5100 | 0.4520 | 0.4600 | 0.4600 | 656,000 |
11 abr 2024 | 0.4650 | 0.4710 | 0.4590 | 0.4700 | 0.4700 | 150,400 |
10 abr 2024 | 0.4620 | 0.4620 | 0.4390 | 0.4580 | 0.4580 | 138,900 |
09 abr 2024 | 0.4640 | 0.4680 | 0.4600 | 0.4680 | 0.4680 | 155,400 |
08 abr 2024 | 0.4900 | 0.4900 | 0.4330 | 0.4570 | 0.4570 | 153,200 |
05 abr 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 404,200 |
04 abr 2024 | 0.4640 | 0.4640 | 0.4320 | 0.4430 | 0.4430 | 182,300 |
03 abr 2024 | 0.4390 | 0.4670 | 0.4350 | 0.4600 | 0.4600 | 397,400 |
02 abr 2024 | 0.4400 | 0.4760 | 0.4320 | 0.4370 | 0.4370 | 568,100 |
01 abr 2024 | 0.4200 | 0.4480 | 0.4200 | 0.4400 | 0.4400 | 479,500 |
28 mar 2024 | 0.4100 | 0.4190 | 0.3980 | 0.4060 | 0.4060 | 1,420,800 |
27 mar 2024 | 0.3810 | 0.4020 | 0.3810 | 0.4020 | 0.4020 | 50,600 |
26 mar 2024 | 0.4040 | 0.4180 | 0.3850 | 0.3850 | 0.3850 | 70,600 |
25 mar 2024 | 0.4020 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 245,500 |
22 mar 2024 | 0.3940 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 86,400 |
21 mar 2024 | 0.3950 | 0.3990 | 0.3850 | 0.3900 | 0.3900 | 71,600 |
20 mar 2024 | 0.3830 | 0.3980 | 0.3830 | 0.3950 | 0.3950 | 21,700 |
19 mar 2024 | 0.3980 | 0.4060 | 0.3850 | 0.3850 | 0.3850 | 51,700 |
18 mar 2024 | 0.3930 | 0.4000 | 0.3860 | 0.3860 | 0.3860 | 100,000 |
15 mar 2024 | 0.3930 | 0.4090 | 0.3830 | 0.4050 | 0.4050 | 163,400 |
14 mar 2024 | 0.3840 | 0.3950 | 0.3800 | 0.3830 | 0.3830 | 106,600 |
13 mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 110,800 |
12 mar 2024 | 0.3910 | 0.3970 | 0.3590 | 0.3740 | 0.3740 | 170,600 |
11 mar 2024 | 0.3550 | 0.3890 | 0.3550 | 0.3700 | 0.3700 | 160,400 |
08 mar 2024 | 0.3400 | 0.3700 | 0.3370 | 0.3590 | 0.3590 | 273,100 |
07 mar 2024 | 0.3420 | 0.3450 | 0.3340 | 0.3450 | 0.3450 | 44,300 |
06 mar 2024 | 0.3360 | 0.3450 | 0.3350 | 0.3420 | 0.3420 | 80,600 |
05 mar 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3330 | 0.3330 | 49,800 |
04 mar 2024 | 0.3200 | 0.3450 | 0.3180 | 0.3450 | 0.3450 | 54,300 |
01 mar 2024 | 0.3120 | 0.3390 | 0.3000 | 0.3290 | 0.3290 | 303,100 |
29 feb 2024 | 0.3180 | 0.3300 | 0.3100 | 0.3120 | 0.3120 | 115,700 |
28 feb 2024 | 0.3200 | 0.3320 | 0.3160 | 0.3320 | 0.3320 | 63,000 |
27 feb 2024 | 0.3450 | 0.3500 | 0.3110 | 0.3280 | 0.3280 | 269,100 |
26 feb 2024 | 0.3400 | 0.3490 | 0.3400 | 0.3490 | 0.3490 | 41,800 |
23 feb 2024 | 0.3600 | 0.3610 | 0.3450 | 0.3450 | 0.3450 | 147,000 |
22 feb 2024 | 0.3600 | 0.3640 | 0.3600 | 0.3600 | 0.3600 | 50,600 |
21 feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 32,200 |
20 feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3620 | 0.3620 | 27,500 |
16 feb 2024 | 0.3570 | 0.3660 | 0.3570 | 0.3660 | 0.3660 | 85,500 |
15 feb 2024 | 0.3620 | 0.3640 | 0.3570 | 0.3580 | 0.3580 | 31,400 |
14 feb 2024 | 0.3650 | 0.3690 | 0.3530 | 0.3610 | 0.3610 | 45,000 |
13 feb 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 50,200 |
12 feb 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3510 | 0.3510 | 59,300 |
09 feb 2024 | 0.3490 | 0.3690 | 0.3490 | 0.3690 | 0.3690 | 47,900 |
08 feb 2024 | 0.3520 | 0.3520 | 0.3480 | 0.3490 | 0.3490 | 23,200 |
07 feb 2024 | 0.3500 | 0.3530 | 0.3480 | 0.3510 | 0.3510 | 64,300 |
06 feb 2024 | 0.3540 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 27,600 |
05 feb 2024 | 0.3570 | 0.3570 | 0.3490 | 0.3500 | 0.3500 | 31,300 |
02 feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3530 | 0.3530 | 99,200 |
01 feb 2024 | 0.3610 | 0.3630 | 0.3520 | 0.3550 | 0.3550 | 143,900 |
31 ene 2024 | 0.3640 | 0.3640 | 0.3600 | 0.3600 | 0.3600 | 63,800 |
30 ene 2024 | 0.3590 | 0.3670 | 0.3560 | 0.3640 | 0.3640 | 35,200 |
29 ene 2024 | 0.3590 | 0.3590 | 0.3550 | 0.3550 | 0.3550 | 32,400 |
26 ene 2024 | 0.3560 | 0.3590 | 0.3550 | 0.3550 | 0.3550 | 94,300 |
25 ene 2024 | 0.3600 | 0.3640 | 0.3550 | 0.3550 | 0.3550 | 74,000 |
24 ene 2024 | 0.3760 | 0.3790 | 0.3590 | 0.3630 | 0.3630 | 583,300 |
23 ene 2024 | 0.3700 | 0.3740 | 0.3650 | 0.3650 | 0.3650 | 150,500 |
22 ene 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3700 | 0.3700 | 92,400 |
19 ene 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3630 | 0.3630 | 150,300 |
18 ene 2024 | 0.3760 | 0.3770 | 0.3700 | 0.3720 | 0.3720 | 49,800 |
17 ene 2024 | 0.3800 | 0.3800 | 0.3690 | 0.3730 | 0.3730 | 76,000 |
16 ene 2024 | 0.3830 | 0.3850 | 0.3710 | 0.3720 | 0.3720 | 159,400 |
12 ene 2024 | 0.3720 | 0.3760 | 0.3680 | 0.3750 | 0.3750 | 61,600 |
11 ene 2024 | 0.3700 | 0.3720 | 0.3600 | 0.3640 | 0.3640 | 113,800 |
10 ene 2024 | 0.3700 | 0.3740 | 0.3660 | 0.3710 | 0.3710 | 31,400 |
09 ene 2024 | 0.3700 | 0.3770 | 0.3690 | 0.3730 | 0.3730 | 39,900 |
08 ene 2024 | 0.3710 | 0.3790 | 0.3620 | 0.3770 | 0.3770 | 166,500 |
05 ene 2024 | 0.3750 | 0.3770 | 0.3710 | 0.3730 | 0.3730 | 43,300 |
04 ene 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3740 | 0.3740 | 66,700 |
03 ene 2024 | 0.3770 | 0.3900 | 0.3740 | 0.3890 | 0.3890 | 74,600 |
02 ene 2024 | 0.3870 | 0.3880 | 0.3710 | 0.3880 | 0.3880 | 60,300 |
29 dic 2023 | 0.3740 | 0.3850 | 0.3660 | 0.3750 | 0.3750 | 322,500 |
28 dic 2023 | 0.3610 | 0.3790 | 0.3610 | 0.3710 | 0.3710 | 328,500 |
27 dic 2023 | 0.3700 | 0.3700 | 0.3620 | 0.3680 | 0.3680 | 118,900 |
26 dic 2023 | 0.3680 | 0.3760 | 0.3670 | 0.3700 | 0.3700 | 118,000 |
22 dic 2023 | 0.3700 | 0.3780 | 0.3560 | 0.3670 | 0.3670 | 112,300 |
21 dic 2023 | 0.3540 | 0.3660 | 0.3500 | 0.3640 | 0.3640 | 59,900 |
20 dic 2023 | 0.3480 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 108,100 |
19 dic 2023 | 0.3350 | 0.3620 | 0.3350 | 0.3370 | 0.3370 | 89,400 |
18 dic 2023 | 0.3580 | 0.3660 | 0.3350 | 0.3350 | 0.3350 | 190,900 |
15 dic 2023 | 0.3530 | 0.3750 | 0.3490 | 0.3490 | 0.3490 | 78,100 |
14 dic 2023 | 0.3570 | 0.3770 | 0.3570 | 0.3570 | 0.3570 | 180,300 |
13 dic 2023 | 0.3350 | 0.3590 | 0.3350 | 0.3470 | 0.3470 | 68,600 |
*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. |