Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.5851 | 0.6151 | 0.5755 | 0.5862 | 0.5862 | 273,641 |
16 may 2024 | 0.5500 | 0.5770 | 0.5450 | 0.5600 | 0.5600 | 80,500 |
15 may 2024 | 0.5880 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 67,200 |
14 may 2024 | 0.5800 | 0.6000 | 0.5560 | 0.5690 | 0.5690 | 161,000 |
13 may 2024 | 0.5400 | 0.6180 | 0.5310 | 0.5500 | 0.5500 | 390,800 |
10 may 2024 | 0.5390 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 19,000 |
09 may 2024 | 0.5510 | 0.5600 | 0.4800 | 0.5200 | 0.5200 | 58,400 |
08 may 2024 | 0.5510 | 0.5700 | 0.5500 | 0.5520 | 0.5520 | 35,700 |
07 may 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5670 | 0.5670 | 27,600 |
06 may 2024 | 0.5700 | 0.5960 | 0.5550 | 0.5730 | 0.5730 | 12,100 |
03 may 2024 | 0.5570 | 0.6090 | 0.5570 | 0.5730 | 0.5730 | 55,200 |
02 may 2024 | 0.5550 | 0.5860 | 0.5500 | 0.5740 | 0.5740 | 41,000 |
01 may 2024 | 0.5480 | 0.5800 | 0.5480 | 0.5700 | 0.5700 | 16,400 |
30 abr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 42,100 |
29 abr 2024 | 0.5500 | 0.5870 | 0.5500 | 0.5550 | 0.5550 | 34,700 |
26 abr 2024 | 0.5600 | 0.5700 | 0.5440 | 0.5500 | 0.5500 | 157,900 |
25 abr 2024 | 0.5820 | 0.6090 | 0.5500 | 0.5610 | 0.5610 | 144,000 |
24 abr 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5900 | 0.5900 | 29,900 |
23 abr 2024 | 0.5800 | 0.6080 | 0.5680 | 0.6080 | 0.6080 | 45,200 |
22 abr 2024 | 0.6100 | 0.6200 | 0.5730 | 0.5800 | 0.5800 | 32,800 |
19 abr 2024 | 0.6260 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 43,200 |
18 abr 2024 | 0.6140 | 0.6190 | 0.5650 | 0.6190 | 0.6190 | 40,600 |
17 abr 2024 | 0.5900 | 0.6380 | 0.5870 | 0.6140 | 0.6140 | 200,200 |
16 abr 2024 | 0.5780 | 0.5910 | 0.4900 | 0.5670 | 0.5670 | 313,000 |
15 abr 2024 | 0.5800 | 0.6160 | 0.5600 | 0.5900 | 0.5900 | 158,000 |
12 abr 2024 | 0.5800 | 0.6300 | 0.5600 | 0.5750 | 0.5750 | 55,700 |
11 abr 2024 | 0.6100 | 0.6200 | 0.5610 | 0.6000 | 0.6000 | 94,300 |
10 abr 2024 | 0.6210 | 0.7280 | 0.5810 | 0.6000 | 0.6000 | 121,100 |
09 abr 2024 | 0.6140 | 0.6730 | 0.5900 | 0.6400 | 0.6400 | 100,900 |
08 abr 2024 | 0.5610 | 0.7500 | 0.5610 | 0.6290 | 0.6290 | 1,510,000 |
05 abr 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 38,200 |
04 abr 2024 | 0.6110 | 0.6230 | 0.5270 | 0.5980 | 0.5980 | 308,200 |
03 abr 2024 | 0.6100 | 0.7000 | 0.5760 | 0.5900 | 0.5900 | 572,500 |
02 abr 2024 | 0.5700 | 0.5750 | 0.5210 | 0.5450 | 0.5450 | 155,200 |
01 abr 2024 | 0.6100 | 0.6200 | 0.5680 | 0.5860 | 0.5860 | 262,900 |
28 mar 2024 | 0.5580 | 0.6800 | 0.4100 | 0.5940 | 0.5940 | 4,337,100 |
27 mar 2024 | 0.6000 | 0.7200 | 0.5460 | 0.5730 | 0.5730 | 969,900 |
26 mar 2024 | 1.3200 | 1.3300 | 0.3290 | 0.6000 | 0.6000 | 10,017,700 |
25 mar 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 36,400 |
22 mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,500 |
21 mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2450 | 1.2450 | 10,200 |
20 mar 2024 | 1.2370 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 12,900 |
19 mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 15,700 |
18 mar 2024 | 1.2090 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
15 mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 3,700 |
14 mar 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 38,400 |
13 mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 16,200 |
12 mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 11,100 |
11 mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 6,400 |
08 mar 2024 | 1.2000 | 1.2540 | 1.2000 | 1.2200 | 1.2200 | 6,400 |
07 mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 12,400 |
06 mar 2024 | 1.1750 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 9,300 |
05 mar 2024 | 1.1300 | 1.1600 | 1.1290 | 1.1400 | 1.1400 | 11,200 |
04 mar 2024 | 1.1400 | 1.2500 | 1.1050 | 1.1200 | 1.1200 | 19,700 |
01 mar 2024 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 21,900 |
29 feb 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 15,500 |
28 feb 2024 | 1.2100 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 5,600 |
27 feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 20,800 |
26 feb 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 15,700 |
23 feb 2024 | 1.2000 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 73,700 |
22 feb 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 12,600 |
21 feb 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 30,600 |
20 feb 2024 | 1.5500 | 1.5600 | 1.3300 | 1.3600 | 1.3600 | 91,300 |
16 feb 2024 | 1.2900 | 1.7300 | 1.2600 | 1.7300 | 1.7300 | 233,300 |
15 feb 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 69,700 |
14 feb 2024 | 1.2500 | 1.2800 | 1.0900 | 1.1850 | 1.1850 | 55,800 |
13 feb 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 2,900 |
12 feb 2024 | 1.2340 | 1.3190 | 1.2340 | 1.2750 | 1.2750 | 3,300 |
09 feb 2024 | 1.2590 | 1.3010 | 1.1980 | 1.2900 | 1.2900 | 35,600 |
08 feb 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2490 | 1.2490 | 29,200 |
07 feb 2024 | 1.1700 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 3,300 |
06 feb 2024 | 1.1300 | 1.2600 | 1.0800 | 1.2600 | 1.2600 | 30,800 |
05 feb 2024 | 1.1400 | 1.2560 | 1.1200 | 1.1500 | 1.1500 | 3,800 |
02 feb 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 5,200 |
01 feb 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2450 | 1.2450 | 3,900 |
31 ene 2024 | 1.2700 | 1.3010 | 1.2500 | 1.2800 | 1.2800 | 4,700 |
30 ene 2024 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
29 ene 2024 | 1.2400 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 32,000 |
26 ene 2024 | 1.1810 | 1.1930 | 1.1800 | 1.1900 | 1.1900 | 2,900 |
25 ene 2024 | 1.2440 | 1.2600 | 1.1680 | 1.1900 | 1.1900 | 6,400 |
24 ene 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 11,400 |
23 ene 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 19,100 |
22 ene 2024 | 1.1900 | 1.2310 | 1.1100 | 1.2300 | 1.2300 | 22,100 |
19 ene 2024 | 1.0300 | 1.2230 | 1.0300 | 1.1700 | 1.1700 | 82,800 |
18 ene 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0450 | 1.0450 | 23,000 |
17 ene 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 35,000 |
16 ene 2024 | 1.0800 | 1.1680 | 1.0800 | 1.1500 | 1.1500 | 57,100 |
12 ene 2024 | 1.0300 | 1.2300 | 1.0000 | 1.0800 | 1.0800 | 72,200 |
11 ene 2024 | 1.2000 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 106,400 |
10 ene 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 24,300 |
09 ene 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 19,200 |
08 ene 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 48,600 |
05 ene 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 34,600 |
04 ene 2024 | 1.4200 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 43,700 |
03 ene 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 16,400 |
02 ene 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 37,300 |
29 dic 2023 | 1.4400 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 257,900 |
28 dic 2023 | 1.3000 | 1.4400 | 1.2940 | 1.3800 | 1.3800 | 25,400 |
27 dic 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 13,000 |
26 dic 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 10,700 |
*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. |