Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 145,821 |
01 may 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 42,800 |
30 abr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 110,300 |
29 abr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 184,200 |
26 abr 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 328,800 |
25 abr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 512,500 |
24 abr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 430,600 |
23 abr 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 272,300 |
22 abr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 55,900 |
19 abr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 166,200 |
18 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 387,000 |
17 abr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 164,600 |
16 abr 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 323,600 |
15 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 209,600 |
12 abr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 827,100 |
11 abr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 378,800 |
10 abr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 756,100 |
09 abr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,355,500 |
08 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 238,600 |
05 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 368,100 |
04 abr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 308,900 |
03 abr 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 459,900 |
02 abr 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 331,800 |
01 abr 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 383,900 |
28 mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 70,600 |
27 mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 56,900 |
26 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 150,100 |
25 mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 90,600 |
22 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,600 |
21 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 164,300 |
20 mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 122,500 |
19 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 30,000 |
18 mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 48,000 |
15 mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 22,500 |
14 mar 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 339,100 |
13 mar 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 303,500 |
12 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 81,900 |
11 mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 306,200 |
08 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 114,500 |
07 mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 126,500 |
06 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 112,500 |
05 mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 49,700 |
04 mar 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 399,700 |
01 mar 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 100,100 |
29 feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 75,400 |
28 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 36,000 |
27 feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 7,000 |
26 feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 83,100 |
23 feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 45,500 |
22 feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 92,200 |
21 feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 68,600 |
20 feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 46,800 |
16 feb 2024 | 0.3500 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 1,264,100 |
15 feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 156,100 |
14 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 48,500 |
13 feb 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 194,300 |
12 feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 141,300 |
09 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 194,500 |
08 feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 527,600 |
07 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 329,500 |
06 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
05 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 48,500 |
02 feb 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 197,800 |
01 feb 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 131,600 |
31 ene 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 264,000 |
30 ene 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 59,000 |
29 ene 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 96,100 |
26 ene 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 500,700 |
25 ene 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 46,500 |
24 ene 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 57,500 |
23 ene 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 363,300 |
22 ene 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 313,100 |
19 ene 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 129,000 |
18 ene 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 252,800 |
17 ene 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 535,700 |
16 ene 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 345,300 |
15 ene 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 805,700 |
12 ene 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 138,900 |
11 ene 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 30,000 |
10 ene 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 161,000 |
09 ene 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 212,200 |
08 ene 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 770,600 |
05 ene 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 298,600 |
04 ene 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 86,000 |
03 ene 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 61,700 |
02 ene 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 157,900 |
29 dic 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 1,467,200 |
28 dic 2023 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,311,200 |
27 dic 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 831,200 |
22 dic 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 554,700 |
21 dic 2023 | 0.3900 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 1,491,300 |
20 dic 2023 | 0.3700 | 0.4300 | 0.3700 | 0.3800 | 0.3800 | 3,408,100 |
19 dic 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 784,200 |
18 dic 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 203,400 |
15 dic 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 17,000 |
14 dic 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 31,000 |
13 dic 2023 | 0.2400 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 510,800 |
12 dic 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 331,000 |
11 dic 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 169,800 |
08 dic 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 102,800 |
*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. |