Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.4920 | 0.5280 | 0.4250 | 0.4650 | 0.4650 | 9,468,000 |
20 jun 2024 | 0.5250 | 0.6980 | 0.4810 | 0.6040 | 0.6040 | 139,378,900 |
18 jun 2024 | 0.6490 | 1.0900 | 0.3910 | 0.3910 | 0.3910 | 394,848,500 |
17 jun 2024 | 0.2250 | 0.2350 | 0.2050 | 0.2220 | 0.2220 | 346,600 |
14 jun 2024 | 0.2280 | 0.2400 | 0.2200 | 0.2210 | 0.2210 | 158,700 |
13 jun 2024 | 0.2230 | 0.2320 | 0.2180 | 0.2310 | 0.2310 | 178,700 |
12 jun 2024 | 0.2330 | 0.2440 | 0.2160 | 0.2300 | 0.2300 | 322,800 |
11 jun 2024 | 0.2390 | 0.2500 | 0.2250 | 0.2310 | 0.2310 | 233,900 |
10 jun 2024 | 0.2540 | 0.2540 | 0.2260 | 0.2320 | 0.2320 | 541,000 |
07 jun 2024 | 0.2500 | 0.2630 | 0.2350 | 0.2490 | 0.2490 | 678,700 |
06 jun 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 416,100 |
05 jun 2024 | 0.2560 | 0.2640 | 0.2510 | 0.2530 | 0.2530 | 90,500 |
04 jun 2024 | 0.2640 | 0.2710 | 0.2550 | 0.2600 | 0.2600 | 208,700 |
03 jun 2024 | 0.2700 | 0.2750 | 0.2560 | 0.2720 | 0.2720 | 440,100 |
31 may 2024 | 0.2680 | 0.3100 | 0.2480 | 0.2710 | 0.2710 | 1,302,900 |
30 may 2024 | 0.2410 | 0.2700 | 0.2400 | 0.2580 | 0.2580 | 641,400 |
29 may 2024 | 0.2350 | 0.2450 | 0.2330 | 0.2360 | 0.2360 | 550,400 |
28 may 2024 | 0.2710 | 0.2710 | 0.2300 | 0.2520 | 0.2520 | 936,900 |
24 may 2024 | 0.2640 | 0.2740 | 0.2630 | 0.2740 | 0.2740 | 178,500 |
23 may 2024 | 0.2900 | 0.2950 | 0.2500 | 0.2690 | 0.2690 | 542,200 |
22 may 2024 | 0.2950 | 0.2950 | 0.2720 | 0.2880 | 0.2880 | 824,600 |
21 may 2024 | 0.2930 | 0.3070 | 0.2800 | 0.2950 | 0.2950 | 436,900 |
20 may 2024 | 0.3100 | 0.3300 | 0.2810 | 0.3300 | 0.3300 | 571,400 |
17 may 2024 | 0.3070 | 0.3300 | 0.2830 | 0.3130 | 0.3130 | 1,486,200 |
16 may 2024 | 0.3490 | 0.3500 | 0.2760 | 0.2900 | 0.2900 | 2,971,200 |
15 may 2024 | 0.3200 | 0.5900 | 0.2810 | 0.3700 | 0.3700 | 26,919,500 |
14 may 2024 | 0.2610 | 0.2750 | 0.2560 | 0.2710 | 0.2710 | 153,200 |
13 may 2024 | 0.2670 | 0.2670 | 0.2580 | 0.2600 | 0.2600 | 103,300 |
10 may 2024 | 0.2520 | 0.2600 | 0.2450 | 0.2560 | 0.2560 | 86,500 |
09 may 2024 | 0.2430 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 85,000 |
08 may 2024 | 0.2570 | 0.2570 | 0.2410 | 0.2460 | 0.2460 | 117,700 |
07 may 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2480 | 0.2480 | 115,000 |
06 may 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2510 | 0.2510 | 343,900 |
03 may 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2520 | 0.2520 | 178,100 |
02 may 2024 | 0.2750 | 0.2800 | 0.2580 | 0.2600 | 0.2600 | 136,000 |
01 may 2024 | 0.2720 | 0.2780 | 0.2610 | 0.2750 | 0.2750 | 110,800 |
30 abr 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2750 | 0.2750 | 117,000 |
29 abr 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2780 | 0.2780 | 235,100 |
26 abr 2024 | 0.2720 | 0.2850 | 0.2630 | 0.2660 | 0.2660 | 142,100 |
25 abr 2024 | 0.2910 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 121,200 |
24 abr 2024 | 0.2970 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 175,500 |
23 abr 2024 | 0.2800 | 0.3000 | 0.2780 | 0.2910 | 0.2910 | 187,800 |
22 abr 2024 | 0.2850 | 0.2910 | 0.2780 | 0.2800 | 0.2800 | 146,200 |
19 abr 2024 | 0.2710 | 0.2930 | 0.2710 | 0.2780 | 0.2780 | 223,200 |
18 abr 2024 | 0.3090 | 0.3090 | 0.2720 | 0.2750 | 0.2750 | 168,500 |
17 abr 2024 | 0.3200 | 0.3230 | 0.2750 | 0.3090 | 0.3090 | 184,500 |
16 abr 2024 | 0.2700 | 0.3400 | 0.2600 | 0.3100 | 0.3100 | 262,000 |
15 abr 2024 | 0.3300 | 0.3300 | 0.2510 | 0.2780 | 0.2780 | 447,700 |
12 abr 2024 | 0.3300 | 0.3570 | 0.3100 | 0.3330 | 0.3330 | 338,300 |
11 abr 2024 | 0.3600 | 0.3690 | 0.3220 | 0.3440 | 0.3440 | 279,400 |
10 abr 2024 | 0.3870 | 0.3940 | 0.3410 | 0.3500 | 0.3500 | 559,800 |
09 abr 2024 | 0.4100 | 0.4430 | 0.3800 | 0.4000 | 0.4000 | 458,000 |
08 abr 2024 | 0.4300 | 0.4700 | 0.4000 | 0.4240 | 0.4240 | 1,280,500 |
05 abr 2024 | 0.4440 | 0.5750 | 0.4400 | 0.4850 | 0.4850 | 2,915,800 |
04 abr 2024 | 0.4990 | 0.5840 | 0.4160 | 0.5300 | 0.5300 | 44,118,800 |
03 abr 2024 | 0.3540 | 0.3700 | 0.3350 | 0.3700 | 0.3700 | 5,547,900 |
02 abr 2024 | 0.3490 | 0.3620 | 0.3340 | 0.3570 | 0.3570 | 59,600 |
01 abr 2024 | 0.3490 | 0.3600 | 0.3300 | 0.3340 | 0.3340 | 33,600 |
28 mar 2024 | 0.3390 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 57,100 |
27 mar 2024 | 0.3670 | 0.3680 | 0.3200 | 0.3350 | 0.3350 | 121,500 |
26 mar 2024 | 0.3490 | 0.3680 | 0.3480 | 0.3530 | 0.3530 | 33,700 |
25 mar 2024 | 0.3790 | 0.3790 | 0.3350 | 0.3660 | 0.3660 | 73,000 |
22 mar 2024 | 0.3890 | 0.3990 | 0.3290 | 0.3500 | 0.3500 | 144,800 |
21 mar 2024 | 0.4000 | 0.4000 | 0.3660 | 0.3830 | 0.3830 | 38,800 |
20 mar 2024 | 0.3810 | 0.3920 | 0.3640 | 0.3850 | 0.3850 | 55,400 |
19 mar 2024 | 0.3860 | 0.3880 | 0.3600 | 0.3610 | 0.3610 | 30,800 |
18 mar 2024 | 0.3760 | 0.3900 | 0.3660 | 0.3700 | 0.3700 | 85,500 |
15 mar 2024 | 0.3740 | 0.3770 | 0.3500 | 0.3500 | 0.3500 | 131,200 |
14 mar 2024 | 0.3600 | 0.3890 | 0.3510 | 0.3510 | 0.3510 | 44,800 |
13 mar 2024 | 0.3880 | 0.3950 | 0.3600 | 0.3630 | 0.3630 | 68,700 |
12 mar 2024 | 0.3870 | 0.3900 | 0.3670 | 0.3880 | 0.3880 | 53,700 |
11 mar 2024 | 0.4260 | 0.4260 | 0.3600 | 0.3850 | 0.3850 | 123,900 |
08 mar 2024 | 0.3920 | 0.4200 | 0.3510 | 0.3990 | 0.3990 | 161,100 |
07 mar 2024 | 0.4400 | 0.4450 | 0.3850 | 0.4000 | 0.4000 | 109,100 |
06 mar 2024 | 0.4920 | 0.5290 | 0.3300 | 0.4400 | 0.4400 | 816,500 |
05 mar 2024 | 0.5790 | 0.6000 | 0.4790 | 0.5060 | 0.5060 | 579,000 |
04 mar 2024 | 0.5880 | 0.8000 | 0.5430 | 0.5590 | 0.5590 | 2,998,400 |
01 mar 2024 | 0.4800 | 0.6400 | 0.4600 | 0.5180 | 0.5180 | 992,500 |
29 feb 2024 | 0.4800 | 0.4850 | 0.4520 | 0.4650 | 0.4650 | 105,000 |
28 feb 2024 | 0.5100 | 0.5150 | 0.4510 | 0.4520 | 0.4520 | 175,100 |
27 feb 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5010 | 0.5010 | 248,900 |
26 feb 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4600 | 0.4600 | 51,400 |
23 feb 2024 | 0.4890 | 0.5100 | 0.4530 | 0.4880 | 0.4880 | 70,700 |
22 feb 2024 | 0.4900 | 0.4900 | 0.4570 | 0.4600 | 0.4600 | 26,500 |
21 feb 2024 | 0.4750 | 0.4870 | 0.4550 | 0.4600 | 0.4600 | 29,600 |
20 feb 2024 | 0.5100 | 0.5180 | 0.4650 | 0.4750 | 0.4750 | 105,500 |
16 feb 2024 | 0.4670 | 0.5280 | 0.4350 | 0.5180 | 0.5180 | 200,400 |
15 feb 2024 | 0.4830 | 0.4830 | 0.4490 | 0.4640 | 0.4640 | 54,900 |
14 feb 2024 | 0.4700 | 0.4700 | 0.4430 | 0.4600 | 0.4600 | 62,200 |
13 feb 2024 | 0.4850 | 0.4890 | 0.4450 | 0.4450 | 0.4450 | 62,300 |
12 feb 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 37,500 |
09 feb 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4900 | 0.4900 | 24,100 |
08 feb 2024 | 0.4750 | 0.4860 | 0.4500 | 0.4800 | 0.4800 | 49,500 |
07 feb 2024 | 0.4680 | 0.4890 | 0.4430 | 0.4760 | 0.4760 | 33,400 |
06 feb 2024 | 0.4720 | 0.4720 | 0.4430 | 0.4610 | 0.4610 | 22,900 |
05 feb 2024 | 0.4590 | 0.4590 | 0.4400 | 0.4570 | 0.4570 | 17,900 |
02 feb 2024 | 0.4550 | 0.4700 | 0.4210 | 0.4500 | 0.4500 | 51,100 |
01 feb 2024 | 0.4600 | 0.4700 | 0.4280 | 0.4500 | 0.4500 | 40,400 |
31 ene 2024 | 0.4500 | 0.4730 | 0.4210 | 0.4510 | 0.4510 | 65,700 |
30 ene 2024 | 0.4730 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 144,800 |
*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. |