Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,100 |
07 may 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 41,100 |
06 may 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 7,000 |
03 may 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 20,000 |
02 may 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 63,800 |
01 may 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 41,000 |
30 abr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 16,100 |
29 abr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 19,000 |
26 abr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 17,200 |
25 abr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 13,000 |
24 abr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 1,800 |
23 abr 2024 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 12,500 |
22 abr 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 83,500 |
19 abr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 58,800 |
18 abr 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 44,300 |
17 abr 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 22,400 |
16 abr 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5800 | 0.5800 | 48,500 |
15 abr 2024 | 0.6400 | 0.7200 | 0.6100 | 0.6400 | 0.6400 | 76,400 |
12 abr 2024 | 0.4900 | 0.6000 | 0.4900 | 0.6000 | 0.6000 | 128,700 |
11 abr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 80,600 |
10 abr 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 105,500 |
09 abr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 23,700 |
08 abr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 25,100 |
05 abr 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 22,800 |
04 abr 2024 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 36,500 |
03 abr 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 23,400 |
02 abr 2024 | 0.4400 | 0.5200 | 0.4400 | 0.4700 | 0.4700 | 213,000 |
01 abr 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 169,300 |
28 mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 112,600 |
27 mar 2024 | 0.2900 | 0.3700 | 0.2900 | 0.3100 | 0.3100 | 43,700 |
26 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,900 |
25 mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 60,500 |
22 mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 27,800 |
21 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,700 |
20 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,500 |
18 mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 21,000 |
15 mar 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 52,400 |
14 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,000 |
13 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
12 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 35,600 |
11 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 16,600 |
08 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
07 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 900 |
06 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,000 |
05 mar 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 43,400 |
04 mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 120,600 |
01 mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 25,100 |
29 feb 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 28,700 |
28 feb 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 47,100 |
27 feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 32,900 |
26 feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 76,700 |
23 feb 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 23,600 |
22 feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 17,900 |
21 feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 28,600 |
20 feb 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 23,500 |
16 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
15 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,500 |
14 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,200 |
13 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,200 |
12 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 2,500 |
09 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
08 feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 7,800 |
07 feb 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 4,000 |
06 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
05 feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 14,500 |
02 feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 6,300 |
01 feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,500 |
31 ene 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 600 |
30 ene 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 16,900 |
29 ene 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,300 |
26 ene 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 4,700 |
25 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
24 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
23 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 14,000 |
22 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 9,200 |
19 ene 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 10,800 |
18 ene 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 3,900 |
17 ene 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 7,600 |
16 ene 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
15 ene 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 7,500 |
12 ene 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
11 ene 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 7,000 |
10 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,800 |
09 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,200 |
08 ene 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 16,300 |
05 ene 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 22,800 |
04 ene 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 13,600 |
03 ene 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 14,200 |
02 ene 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 13,800 |
29 dic 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 22,400 |
28 dic 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 18,800 |
27 dic 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 29,300 |
22 dic 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 16,900 |
21 dic 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 33,800 |
20 dic 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 47,400 |
19 dic 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 27,900 |
18 dic 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 81,600 |
15 dic 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,500 |
14 dic 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 9,000 |
*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. |