Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.4260 | 0.4340 | 0.4220 | 0.4280 | 0.4280 | 218,900 |
25 abr 2024 | 0.4200 | 0.4210 | 0.4020 | 0.4160 | 0.4160 | 272,700 |
24 abr 2024 | 0.4000 | 0.4390 | 0.4000 | 0.4200 | 0.4200 | 193,100 |
23 abr 2024 | 0.4400 | 0.4480 | 0.3950 | 0.4280 | 0.4280 | 473,100 |
22 abr 2024 | 0.4400 | 0.4500 | 0.4310 | 0.4420 | 0.4420 | 84,900 |
19 abr 2024 | 0.4200 | 0.4550 | 0.4010 | 0.4520 | 0.4520 | 329,200 |
18 abr 2024 | 0.4050 | 0.4380 | 0.3900 | 0.4210 | 0.4210 | 663,900 |
17 abr 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3860 | 0.3860 | 240,900 |
16 abr 2024 | 0.3800 | 0.4000 | 0.3000 | 0.3850 | 0.3850 | 983,800 |
15 abr 2024 | 0.4320 | 0.4370 | 0.4030 | 0.4040 | 0.4040 | 367,800 |
12 abr 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 544,900 |
11 abr 2024 | 0.4930 | 0.4950 | 0.4520 | 0.4540 | 0.4540 | 540,500 |
10 abr 2024 | 0.5110 | 0.5150 | 0.4750 | 0.4820 | 0.4820 | 403,100 |
09 abr 2024 | 0.5200 | 0.5250 | 0.4760 | 0.4980 | 0.4980 | 324,400 |
08 abr 2024 | 0.5320 | 0.5350 | 0.5200 | 0.5240 | 0.5240 | 216,200 |
05 abr 2024 | 0.5400 | 0.5400 | 0.5210 | 0.5290 | 0.5290 | 158,800 |
04 abr 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5420 | 0.5420 | 282,300 |
03 abr 2024 | 0.5300 | 0.5360 | 0.5150 | 0.5300 | 0.5300 | 176,900 |
02 abr 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 521,000 |
01 abr 2024 | 0.5400 | 0.5640 | 0.5300 | 0.5500 | 0.5500 | 343,900 |
28 mar 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 501,100 |
27 mar 2024 | 0.4810 | 0.5280 | 0.4800 | 0.5120 | 0.5120 | 463,200 |
26 mar 2024 | 0.4580 | 0.4800 | 0.4580 | 0.4800 | 0.4800 | 292,800 |
25 mar 2024 | 0.4800 | 0.4920 | 0.4530 | 0.4610 | 0.4610 | 713,800 |
22 mar 2024 | 0.5100 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | 499,700 |
21 mar 2024 | 0.5010 | 0.5150 | 0.5010 | 0.5080 | 0.5080 | 365,400 |
20 mar 2024 | 0.5200 | 0.5300 | 0.4710 | 0.5030 | 0.5030 | 1,026,700 |
19 mar 2024 | 0.5200 | 0.5390 | 0.5130 | 0.5300 | 0.5300 | 299,400 |
18 mar 2024 | 0.5400 | 0.5400 | 0.5160 | 0.5390 | 0.5390 | 206,000 |
15 mar 2024 | 0.5300 | 0.5310 | 0.5100 | 0.5270 | 0.5270 | 408,300 |
14 mar 2024 | 0.5500 | 0.5500 | 0.5180 | 0.5290 | 0.5290 | 613,500 |
13 mar 2024 | 0.5450 | 0.5580 | 0.5350 | 0.5430 | 0.5430 | 393,000 |
12 mar 2024 | 0.5600 | 0.5610 | 0.5250 | 0.5440 | 0.5440 | 574,000 |
11 mar 2024 | 0.5410 | 0.5610 | 0.5400 | 0.5500 | 0.5500 | 2,467,800 |
08 mar 2024 | 0.5320 | 0.5480 | 0.5320 | 0.5350 | 0.5350 | 291,000 |
07 mar 2024 | 0.5560 | 0.5560 | 0.5300 | 0.5330 | 0.5330 | 419,500 |
06 mar 2024 | 0.5540 | 0.5700 | 0.5510 | 0.5630 | 0.5630 | 679,500 |
05 mar 2024 | 0.6300 | 0.6400 | 0.5300 | 0.5550 | 0.5550 | 2,323,400 |
04 mar 2024 | 0.5800 | 0.6240 | 0.5550 | 0.6000 | 0.6000 | 2,262,500 |
01 mar 2024 | 0.6200 | 0.6200 | 0.5480 | 0.5650 | 0.5650 | 561,800 |
29 feb 2024 | 0.5300 | 0.6490 | 0.5300 | 0.6160 | 0.6160 | 2,151,900 |
28 feb 2024 | 0.5450 | 0.5460 | 0.5250 | 0.5400 | 0.5400 | 196,100 |
27 feb 2024 | 0.5200 | 0.5400 | 0.5110 | 0.5290 | 0.5290 | 326,900 |
26 feb 2024 | 0.5320 | 0.5370 | 0.5200 | 0.5290 | 0.5290 | 367,300 |
23 feb 2024 | 0.5400 | 0.5460 | 0.5100 | 0.5370 | 0.5370 | 603,500 |
22 feb 2024 | 0.5690 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 406,500 |
21 feb 2024 | 0.5300 | 0.5650 | 0.5200 | 0.5520 | 0.5520 | 487,500 |
20 feb 2024 | 0.5510 | 0.5800 | 0.5170 | 0.5270 | 0.5270 | 701,800 |
16 feb 2024 | 0.5400 | 0.5620 | 0.5400 | 0.5510 | 0.5510 | 265,300 |
15 feb 2024 | 0.5650 | 0.5650 | 0.5420 | 0.5440 | 0.5440 | 429,400 |
14 feb 2024 | 0.5600 | 0.5700 | 0.5330 | 0.5570 | 0.5570 | 409,300 |
13 feb 2024 | 0.5730 | 0.5810 | 0.5600 | 0.5660 | 0.5660 | 339,200 |
12 feb 2024 | 0.5900 | 0.5990 | 0.5620 | 0.5810 | 0.5810 | 475,800 |
09 feb 2024 | 0.5430 | 0.5970 | 0.5360 | 0.5960 | 0.5960 | 634,500 |
08 feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5320 | 0.5320 | 321,400 |
07 feb 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5440 | 0.5440 | 435,500 |
06 feb 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5150 | 0.5150 | 965,600 |
05 feb 2024 | 0.5720 | 0.5720 | 0.5190 | 0.5300 | 0.5300 | 952,900 |
02 feb 2024 | 0.5900 | 0.5990 | 0.5500 | 0.5700 | 0.5700 | 805,800 |
01 feb 2024 | 0.5800 | 0.6000 | 0.5490 | 0.5990 | 0.5990 | 1,246,800 |
31 ene 2024 | 0.5900 | 0.6100 | 0.5580 | 0.5800 | 0.5800 | 908,200 |
30 ene 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 1,285,200 |
29 ene 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6430 | 0.6430 | 1,592,600 |
26 ene 2024 | 0.6130 | 0.6960 | 0.5800 | 0.6800 | 0.6800 | 5,371,900 |
25 ene 2024 | 0.7360 | 0.7400 | 0.5460 | 0.6500 | 0.6500 | 19,775,200 |
24 ene 2024 | 1.0600 | 1.2600 | 1.0100 | 1.0800 | 1.0800 | 10,533,800 |
23 ene 2024 | 0.9260 | 0.9600 | 0.8160 | 0.8910 | 0.8910 | 2,786,300 |
22 ene 2024 | 0.9400 | 0.9850 | 0.9210 | 0.9350 | 0.9350 | 362,300 |
19 ene 2024 | 0.9810 | 0.9990 | 0.9200 | 0.9370 | 0.9370 | 456,700 |
18 ene 2024 | 1.0100 | 1.0500 | 0.9300 | 0.9890 | 0.9890 | 658,800 |
17 ene 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 501,700 |
16 ene 2024 | 1.0400 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 703,000 |
12 ene 2024 | 1.1500 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 836,600 |
11 ene 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 899,000 |
10 ene 2024 | 1.3100 | 1.3300 | 1.2100 | 1.2250 | 1.2250 | 673,100 |
09 ene 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 736,800 |
08 ene 2024 | 1.2300 | 1.2870 | 1.2100 | 1.2400 | 1.2400 | 469,000 |
05 ene 2024 | 1.4200 | 1.4300 | 1.1310 | 1.3000 | 1.3000 | 1,284,400 |
04 ene 2024 | 1.4600 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 965,500 |
03 ene 2024 | 1.4300 | 1.5400 | 1.3800 | 1.5000 | 1.5000 | 882,600 |
02 ene 2024 | 1.5000 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 819,800 |
29 dic 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 553,200 |
28 dic 2023 | 1.3900 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 1,510,800 |
27 dic 2023 | 1.5500 | 1.5900 | 1.3700 | 1.3800 | 1.3800 | 1,519,200 |
26 dic 2023 | 1.5500 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,838,700 |
22 dic 2023 | 1.2800 | 1.5200 | 1.2500 | 1.4700 | 1.4700 | 2,326,500 |
21 dic 2023 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 1,643,000 |
20 dic 2023 | 1.4400 | 1.7400 | 1.3800 | 1.4000 | 1.4000 | 20,488,200 |
19 dic 2023 | 1.2300 | 1.3400 | 1.1800 | 1.3200 | 1.3200 | 1,028,600 |
18 dic 2023 | 1.1700 | 1.3200 | 1.1200 | 1.2200 | 1.2200 | 1,891,400 |
15 dic 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 676,700 |
14 dic 2023 | 1.2200 | 1.2600 | 1.1200 | 1.1400 | 1.1400 | 1,218,700 |
13 dic 2023 | 1.2400 | 1.2870 | 0.9100 | 1.2300 | 1.2300 | 2,541,900 |
12 dic 2023 | 1.3100 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 1,756,200 |
11 dic 2023 | 1.4000 | 1.4300 | 1.2500 | 1.3400 | 1.3400 | 2,759,700 |
08 dic 2023 | 1.2900 | 1.4200 | 1.2100 | 1.3100 | 1.3100 | 2,101,000 |
07 dic 2023 | 1.2300 | 1.3800 | 1.0700 | 1.2800 | 1.2800 | 4,003,400 |
06 dic 2023 | 1.6800 | 1.7000 | 1.2800 | 1.3000 | 1.3000 | 5,186,500 |
05 dic 2023 | 1.8500 | 1.9500 | 1.6300 | 1.6800 | 1.6800 | 4,758,300 |
04 dic 2023 | 1.7700 | 2.0000 | 1.6700 | 1.8900 | 1.8900 | 18,872,100 |
*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. |