Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.324323 | 0.328130 | 0.321109 | 0.326306 | 0.326306 | 928,880 |
03 may 2024 | 0.319517 | 0.325194 | 0.314542 | 0.324323 | 0.324323 | 930,480 |
02 may 2024 | 0.304273 | 0.324057 | 0.303245 | 0.319517 | 0.319517 | 939,413 |
01 may 2024 | 0.308166 | 0.313444 | 0.291828 | 0.304273 | 0.304273 | 933,658 |
30 abr 2024 | 0.304534 | 0.310946 | 0.301718 | 0.308166 | 0.308166 | 944,309 |
29 abr 2024 | 0.310991 | 0.310991 | 0.296920 | 0.304534 | 0.304534 | 941,335 |
28 abr 2024 | 0.300795 | 0.320793 | 0.299737 | 0.310991 | 0.310991 | 940,434 |
27 abr 2024 | 0.310334 | 0.329861 | 0.299346 | 0.300795 | 0.300795 | 425,353 |
26 abr 2024 | 0.287257 | 0.311752 | 0.285810 | 0.310334 | 0.310334 | 322,645 |
25 abr 2024 | 0.292158 | 0.335788 | 0.283520 | 0.287257 | 0.287257 | 299,912 |
24 abr 2024 | 0.308477 | 0.339018 | 0.289937 | 0.292158 | 0.292158 | 265,741 |
23 abr 2024 | 0.311551 | 0.318174 | 0.305134 | 0.308477 | 0.308477 | 289,045 |
22 abr 2024 | 0.318730 | 0.322736 | 0.310864 | 0.311551 | 0.311551 | 280,969 |
21 abr 2024 | 0.315205 | 0.327585 | 0.312508 | 0.318730 | 0.318730 | 611,300 |
20 abr 2024 | 0.333602 | 0.345635 | 0.314584 | 0.315205 | 0.315205 | 898,915 |
19 abr 2024 | 0.328657 | 0.334742 | 0.328129 | 0.333602 | 0.333602 | 989,343 |
18 abr 2024 | 0.311477 | 0.329943 | 0.307212 | 0.328657 | 0.328657 | 998,175 |
17 abr 2024 | 0.294864 | 0.315996 | 0.294864 | 0.311477 | 0.311477 | 933,266 |
16 abr 2024 | 0.281165 | 0.309073 | 0.276865 | 0.294864 | 0.294864 | 1,010,427 |
15 abr 2024 | 0.276729 | 0.283164 | 0.273506 | 0.281165 | 0.281165 | 947,272 |
14 abr 2024 | 0.284361 | 0.301414 | 0.270892 | 0.276729 | 0.276729 | 962,648 |
13 abr 2024 | 0.318813 | 0.334899 | 0.281188 | 0.284361 | 0.284361 | 873,347 |
12 abr 2024 | 0.308751 | 0.329689 | 0.301173 | 0.318813 | 0.318813 | 998,310 |
11 abr 2024 | 0.332384 | 0.333329 | 0.305026 | 0.308751 | 0.308751 | 902,093 |
10 abr 2024 | 0.326334 | 0.342379 | 0.318166 | 0.332384 | 0.332384 | 978,537 |
09 abr 2024 | 0.319159 | 0.342340 | 0.316593 | 0.326334 | 0.326334 | 986,656 |
08 abr 2024 | 0.344898 | 0.357988 | 0.315146 | 0.319159 | 0.319159 | 680,217 |
07 abr 2024 | 0.290683 | 0.372925 | 0.288211 | 0.344898 | 0.344898 | 366,070 |
06 abr 2024 | 0.329627 | 0.331674 | 0.286592 | 0.290683 | 0.290683 | 508,510 |
05 abr 2024 | 0.308204 | 0.339174 | 0.308204 | 0.329627 | 0.329627 | 891,486 |
04 abr 2024 | 0.303526 | 0.337582 | 0.298583 | 0.308204 | 0.308204 | 802,858 |
03 abr 2024 | 0.309945 | 0.317831 | 0.284427 | 0.303526 | 0.303526 | 882,716 |
02 abr 2024 | 0.315119 | 0.322404 | 0.294332 | 0.309945 | 0.309945 | 937,431 |
01 abr 2024 | 0.312174 | 0.317226 | 0.302878 | 0.315119 | 0.315119 | 892,190 |
31 mar 2024 | 0.313029 | 0.334185 | 0.307461 | 0.312174 | 0.312174 | 834,384 |
30 mar 2024 | 0.342988 | 0.345363 | 0.303332 | 0.313029 | 0.313029 | 737,888 |
29 mar 2024 | 0.347398 | 0.348523 | 0.342960 | 0.342988 | 0.342988 | 760,098 |
28 mar 2024 | 0.348452 | 0.351405 | 0.343520 | 0.347398 | 0.347398 | 641,517 |
27 mar 2024 | 0.360755 | 0.362785 | 0.345539 | 0.348452 | 0.348452 | 765,017 |
26 mar 2024 | 0.364393 | 0.371006 | 0.355898 | 0.360755 | 0.360755 | 777,003 |
25 mar 2024 | 0.358363 | 0.370247 | 0.351526 | 0.364393 | 0.364393 | 832,092 |
24 mar 2024 | 0.366963 | 0.370417 | 0.351852 | 0.358363 | 0.358363 | 769,801 |
23 mar 2024 | 0.362377 | 0.397801 | 0.359249 | 0.366963 | 0.366963 | 924,644 |
22 mar 2024 | 0.371608 | 0.375141 | 0.356569 | 0.362377 | 0.362377 | 683,792 |
21 mar 2024 | 0.379959 | 0.380467 | 0.369024 | 0.371608 | 0.371608 | 648,411 |
20 mar 2024 | 0.372520 | 0.382635 | 0.363321 | 0.379959 | 0.379959 | 686,890 |
19 mar 2024 | 0.365189 | 0.379613 | 0.355349 | 0.372520 | 0.372520 | 820,260 |
18 mar 2024 | 0.358452 | 0.382163 | 0.355483 | 0.365189 | 0.365189 | 778,548 |
17 mar 2024 | 0.348901 | 0.365428 | 0.345694 | 0.358452 | 0.358452 | 770,659 |
16 mar 2024 | 0.322887 | 0.403722 | 0.322296 | 0.348901 | 0.348901 | 737,120 |
15 mar 2024 | 0.356390 | 0.362190 | 0.318720 | 0.322887 | 0.322887 | 630,571 |
14 mar 2024 | 0.369335 | 0.377496 | 0.348116 | 0.356390 | 0.356390 | 756,131 |
13 mar 2024 | 0.370954 | 0.411089 | 0.344343 | 0.369335 | 0.369335 | 823,381 |
12 mar 2024 | 0.423558 | 0.457149 | 0.365170 | 0.370954 | 0.370954 | 785,018 |
11 mar 2024 | 0.394867 | 0.430653 | 0.344723 | 0.423558 | 0.423558 | 888,189 |
10 mar 2024 | 0.376510 | 0.426686 | 0.375495 | 0.394867 | 0.394867 | 818,465 |
09 mar 2024 | 0.360184 | 0.422177 | 0.338210 | 0.376510 | 0.376510 | 851,895 |
08 mar 2024 | 0.394920 | 0.409642 | 0.341198 | 0.360184 | 0.360184 | 254,895 |
07 mar 2024 | 0.395604 | 0.418612 | 0.344941 | 0.394920 | 0.394920 | 170,889 |
06 mar 2024 | 0.262418 | 0.413654 | 0.262415 | 0.395604 | 0.395604 | 286,745 |
05 mar 2024 | 0.254887 | 0.272423 | 0.250735 | 0.262418 | 0.262418 | 68,981 |
04 mar 2024 | 0.250081 | 0.255222 | 0.249466 | 0.254887 | 0.254887 | 45,807 |
03 mar 2024 | 0.240023 | 0.253034 | 0.240023 | 0.250081 | 0.250081 | 77,377 |
02 mar 2024 | 0.236384 | 0.246898 | 0.235675 | 0.240023 | 0.240023 | 152,023 |
01 mar 2024 | 0.240169 | 0.240269 | 0.225265 | 0.236384 | 0.236384 | 155,394 |
29 feb 2024 | 0.254504 | 0.254505 | 0.233293 | 0.240169 | 0.240169 | 129,912 |
28 feb 2024 | 0.249869 | 0.255127 | 0.248625 | 0.254504 | 0.254504 | 72,854 |
27 feb 2024 | 0.238852 | 0.250203 | 0.236653 | 0.249869 | 0.249869 | 118,462 |
26 feb 2024 | 0.252717 | 0.257740 | 0.235876 | 0.238852 | 0.238852 | 85,685 |
25 feb 2024 | 0.258440 | 0.258455 | 0.250706 | 0.252717 | 0.252717 | 81,506 |
24 feb 2024 | 0.243064 | 0.259610 | 0.240587 | 0.258440 | 0.258440 | 111,644 |
23 feb 2024 | 0.238784 | 0.249712 | 0.226038 | 0.243064 | 0.243064 | 126,370 |
22 feb 2024 | 0.208402 | 0.238902 | 0.202991 | 0.238784 | 0.238784 | 121,641 |
21 feb 2024 | 0.201477 | 0.208430 | 0.201477 | 0.208402 | 0.208402 | 81,877 |
20 feb 2024 | 0.197284 | 0.209033 | 0.196015 | 0.201477 | 0.201477 | 114,495 |
19 feb 2024 | 0.205228 | 0.209022 | 0.196024 | 0.197284 | 0.197284 | 36,379 |
18 feb 2024 | 0.205516 | 0.213943 | 0.204921 | 0.205228 | 0.205228 | 20,792 |
17 feb 2024 | 0.205257 | 0.215092 | 0.204766 | 0.205516 | 0.205516 | 24,487 |
16 feb 2024 | 0.190405 | 0.221860 | 0.183944 | 0.205257 | 0.205257 | 126,068 |
15 feb 2024 | 0.172322 | 0.199274 | 0.171343 | 0.190405 | 0.190405 | 75,129 |
14 feb 2024 | 0.172809 | 0.197108 | 0.150097 | 0.172322 | 0.172322 | 35,891 |
13 feb 2024 | 0.205690 | 0.207029 | 0.154310 | 0.172809 | 0.172809 | 103,231 |
12 feb 2024 | 0.204779 | 0.205920 | 0.203984 | 0.205690 | 0.205690 | 90,719 |
11 feb 2024 | 0.206359 | 0.206943 | 0.204086 | 0.204779 | 0.204779 | 89,521 |
10 feb 2024 | 0.205439 | 0.207052 | 0.204193 | 0.206359 | 0.206359 | 88,275 |
09 feb 2024 | 0.205289 | 0.207070 | 0.204534 | 0.205439 | 0.205439 | 79,334 |
08 feb 2024 | 0.183704 | 0.209966 | 0.183373 | 0.205289 | 0.205289 | 285,360 |
07 feb 2024 | 0.181847 | 0.212345 | 0.176890 | 0.183704 | 0.183704 | 245,704 |
06 feb 2024 | 0.176996 | 0.229894 | 0.170873 | 0.181847 | 0.181847 | 9,158 |
05 feb 2024 | 0.192854 | 0.199801 | 0.170899 | 0.176996 | 0.176996 | 3,672 |
04 feb 2024 | 0.184424 | 0.229952 | 0.184381 | 0.192854 | 0.192854 | 4,985 |
03 feb 2024 | 0.175709 | 0.235061 | 0.164914 | 0.184424 | 0.184424 | 6,264 |
02 feb 2024 | 0.169985 | 0.237876 | 0.163955 | 0.175709 | 0.175709 | 8,784 |
01 feb 2024 | 0.176344 | 0.193047 | 0.169955 | 0.169985 | 0.169985 | 4,154 |
31 ene 2024 | 0.190377 | 0.190864 | 0.174908 | 0.176344 | 0.176344 | 4,866 |
30 ene 2024 | 0.195513 | 0.200938 | 0.190314 | 0.190377 | 0.190377 | 2,526 |
29 ene 2024 | 0.195549 | 0.209590 | 0.195506 | 0.195513 | 0.195513 | 3,249 |
28 ene 2024 | 0.229224 | 0.239921 | 0.192114 | 0.195549 | 0.195549 | 4,136 |
27 ene 2024 | 0.191984 | 0.239922 | 0.184948 | 0.229224 | 0.229224 | 8,937 |
26 ene 2024 | 0.190539 | 0.238844 | 0.163908 | 0.191984 | 0.191984 | 17,711 |
*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. |