Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.5200 | 0.5200 | 0.5120 | 0.5160 | 0.5160 | 104,800 |
17 may 2024 | 0.5880 | 0.5880 | 0.5100 | 0.5130 | 0.5130 | 384,400 |
16 may 2024 | 0.5880 | 0.5990 | 0.5770 | 0.5890 | 0.5890 | 122,200 |
15 may 2024 | 0.6650 | 0.6800 | 0.5120 | 0.5670 | 0.5670 | 875,600 |
14 may 2024 | 0.6300 | 0.6730 | 0.6300 | 0.6650 | 0.6650 | 118,600 |
13 may 2024 | 0.6200 | 0.6220 | 0.6100 | 0.6190 | 0.6190 | 87,000 |
10 may 2024 | 0.6340 | 0.6340 | 0.6080 | 0.6170 | 0.6170 | 238,100 |
09 may 2024 | 0.6450 | 0.6520 | 0.6210 | 0.6330 | 0.6330 | 180,100 |
08 may 2024 | 0.6900 | 0.6910 | 0.6410 | 0.6410 | 0.6410 | 216,600 |
07 may 2024 | 0.6800 | 0.7380 | 0.6800 | 0.6910 | 0.6910 | 237,600 |
06 may 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 161,700 |
03 may 2024 | 0.7710 | 0.7980 | 0.6310 | 0.7000 | 0.7000 | 217,900 |
02 may 2024 | 0.7790 | 0.8900 | 0.7300 | 0.7590 | 0.7590 | 532,700 |
01 may 2024 | 0.6900 | 0.8000 | 0.6900 | 0.7900 | 0.7900 | 251,200 |
30 abr 2024 | 0.6900 | 0.7170 | 0.6510 | 0.6930 | 0.6930 | 564,500 |
29 abr 2024 | 0.6400 | 0.6930 | 0.6400 | 0.6760 | 0.6760 | 484,900 |
26 abr 2024 | 0.6690 | 0.6690 | 0.5900 | 0.6290 | 0.6290 | 618,400 |
25 abr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6240 | 0.6240 | 202,500 |
24 abr 2024 | 0.7000 | 0.7080 | 0.6200 | 0.6360 | 0.6360 | 320,900 |
23 abr 2024 | 0.7470 | 0.7470 | 0.6970 | 0.7000 | 0.7000 | 201,400 |
22 abr 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7470 | 0.7470 | 204,800 |
19 abr 2024 | 0.7820 | 0.8100 | 0.7710 | 0.8020 | 0.8020 | 28,100 |
18 abr 2024 | 0.8300 | 0.8300 | 0.7300 | 0.7850 | 0.7850 | 209,400 |
17 abr 2024 | 0.8530 | 0.8850 | 0.8100 | 0.8300 | 0.8300 | 123,800 |
16 abr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8250 | 0.8250 | 83,500 |
15 abr 2024 | 0.9100 | 0.9100 | 0.8320 | 0.8430 | 0.8430 | 123,300 |
12 abr 2024 | 0.9280 | 0.9400 | 0.8700 | 0.8930 | 0.8930 | 90,300 |
11 abr 2024 | 0.8440 | 0.9290 | 0.8290 | 0.9280 | 0.9280 | 292,000 |
10 abr 2024 | 0.8490 | 0.8600 | 0.8110 | 0.8540 | 0.8540 | 54,500 |
09 abr 2024 | 0.8160 | 0.8800 | 0.8100 | 0.8490 | 0.8490 | 170,600 |
08 abr 2024 | 0.7860 | 0.8400 | 0.7810 | 0.8010 | 0.8010 | 60,300 |
05 abr 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8000 | 0.8000 | 388,800 |
04 abr 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7840 | 0.7840 | 177,800 |
03 abr 2024 | 0.8000 | 0.8580 | 0.7620 | 0.8090 | 0.8090 | 177,500 |
02 abr 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 149,500 |
01 abr 2024 | 0.8700 | 0.8790 | 0.8100 | 0.8250 | 0.8250 | 235,800 |
28 mar 2024 | 0.9100 | 0.9300 | 0.7900 | 0.8600 | 0.8600 | 380,800 |
27 mar 2024 | 0.8800 | 0.9390 | 0.8800 | 0.9100 | 0.9100 | 170,300 |
26 mar 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8840 | 0.8840 | 162,100 |
25 mar 2024 | 0.9500 | 0.9800 | 0.8710 | 0.9070 | 0.9070 | 418,100 |
22 mar 2024 | 0.9200 | 1.0500 | 0.8600 | 0.9870 | 0.9870 | 402,700 |
21 mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9210 | 0.9210 | 163,800 |
20 mar 2024 | 1.0000 | 1.0100 | 0.9100 | 0.9100 | 0.9100 | 230,500 |
19 mar 2024 | 0.9700 | 1.0400 | 0.9450 | 1.0000 | 1.0000 | 281,200 |
18 mar 2024 | 0.8790 | 1.1690 | 0.8500 | 1.0400 | 1.0400 | 556,900 |
15 mar 2024 | 0.8560 | 0.9100 | 0.8070 | 0.8600 | 0.8600 | 202,300 |
14 mar 2024 | 0.8310 | 0.9400 | 0.8300 | 0.8790 | 0.8790 | 375,400 |
13 mar 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8050 | 0.8050 | 765,000 |
12 mar 2024 | 0.8240 | 0.9400 | 0.8080 | 0.9090 | 0.9090 | 1,436,900 |
11 mar 2024 | 1.0500 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 596,900 |
08 mar 2024 | 1.1100 | 1.1400 | 1.0300 | 1.0900 | 1.0900 | 870,300 |
07 mar 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1700 | 1.1700 | 465,000 |
06 mar 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1900 | 1.1900 | 1,397,000 |
05 mar 2024 | 1.2900 | 1.4500 | 1.2300 | 1.3100 | 1.3100 | 1,956,100 |
04 mar 2024 | 1.4800 | 1.7700 | 1.2200 | 1.4700 | 1.4700 | 26,520,600 |
01 mar 2024 | 1.1300 | 1.2200 | 1.0100 | 1.0400 | 1.0400 | 1,383,400 |
29 feb 2024 | 0.8500 | 1.2900 | 0.8400 | 1.1700 | 1.1700 | 3,416,800 |
28 feb 2024 | 0.8410 | 0.8470 | 0.8000 | 0.8300 | 0.8300 | 225,300 |
27 feb 2024 | 0.7420 | 0.8250 | 0.7340 | 0.8250 | 0.8250 | 241,200 |
26 feb 2024 | 0.7100 | 0.7500 | 0.6400 | 0.7420 | 0.7420 | 128,800 |
23 feb 2024 | 0.7260 | 0.7260 | 0.5800 | 0.6720 | 0.6720 | 193,500 |
22 feb 2024 | 0.6760 | 0.7800 | 0.6650 | 0.7430 | 0.7430 | 362,700 |
21 feb 2024 | 0.7040 | 0.7240 | 0.6510 | 0.6760 | 0.6760 | 207,200 |
20 feb 2024 | 0.8000 | 0.8000 | 0.6900 | 0.7500 | 0.7500 | 432,900 |
16 feb 2024 | 0.7770 | 0.8600 | 0.7120 | 0.8490 | 0.8490 | 719,400 |
15 feb 2024 | 0.9000 | 0.9600 | 0.7000 | 0.7850 | 0.7850 | 2,272,500 |
14 feb 2024 | 1.1900 | 1.3800 | 1.0700 | 1.2100 | 1.2100 | 1,663,300 |
13 feb 2024 | 1.3700 | 1.6600 | 0.9800 | 1.4100 | 1.4100 | 7,376,400 |
12 feb 2024 | 0.4100 | 2.4000 | 0.3980 | 1.2500 | 1.2500 | 52,155,100 |
09 feb 2024 | 0.4480 | 0.4480 | 0.3510 | 0.3810 | 0.3810 | 1,700,200 |
08 feb 2024 | 0.2650 | 0.5480 | 0.2650 | 0.5410 | 0.5410 | 4,869,400 |
07 feb 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 132,400 |
06 feb 2024 | 0.2840 | 0.2930 | 0.2510 | 0.2620 | 0.2620 | 77,600 |
05 feb 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2840 | 0.2840 | 110,500 |
02 feb 2024 | 0.3200 | 0.3200 | 0.2840 | 0.3120 | 0.3120 | 42,600 |
01 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 58,900 |
31 ene 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3170 | 0.3170 | 26,800 |
30 ene 2024 | 0.3210 | 0.3210 | 0.3120 | 0.3200 | 0.3200 | 51,000 |
29 ene 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 58,200 |
26 ene 2024 | 0.3200 | 0.3300 | 0.3090 | 0.3200 | 0.3200 | 45,900 |
25 ene 2024 | 0.3150 | 0.3210 | 0.3000 | 0.3110 | 0.3110 | 86,800 |
24 ene 2024 | 0.3040 | 0.3290 | 0.2900 | 0.3200 | 0.3200 | 74,300 |
23 ene 2024 | 0.3220 | 0.3220 | 0.2800 | 0.2900 | 0.2900 | 121,900 |
22 ene 2024 | 0.2670 | 0.3390 | 0.2500 | 0.3000 | 0.3000 | 474,200 |
19 ene 2024 | 0.2660 | 0.2680 | 0.2450 | 0.2600 | 0.2600 | 228,700 |
18 ene 2024 | 0.3020 | 0.3200 | 0.2600 | 0.2610 | 0.2610 | 204,700 |
17 ene 2024 | 0.2900 | 0.3100 | 0.2870 | 0.2870 | 0.2870 | 241,300 |
16 ene 2024 | 0.3160 | 0.3250 | 0.3000 | 0.3010 | 0.3010 | 165,000 |
12 ene 2024 | 0.3450 | 0.3450 | 0.3120 | 0.3200 | 0.3200 | 193,100 |
11 ene 2024 | 0.3200 | 0.3710 | 0.3200 | 0.3460 | 0.3460 | 679,700 |
10 ene 2024 | 0.3740 | 0.3800 | 0.3370 | 0.3430 | 0.3430 | 3,264,400 |
09 ene 2024 | 0.4240 | 0.4320 | 0.4000 | 0.4030 | 0.4030 | 64,200 |
08 ene 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4240 | 0.4240 | 48,200 |
05 ene 2024 | 0.4360 | 0.4480 | 0.4110 | 0.4400 | 0.4400 | 59,900 |
04 ene 2024 | 0.4630 | 0.4800 | 0.4100 | 0.4500 | 0.4500 | 136,600 |
03 ene 2024 | 0.4900 | 0.4950 | 0.4140 | 0.4600 | 0.4600 | 220,600 |
02 ene 2024 | 0.4200 | 0.5300 | 0.4100 | 0.4250 | 0.4250 | 202,300 |
29 dic 2023 | 0.4550 | 0.4650 | 0.3750 | 0.3900 | 0.3900 | 243,100 |
28 dic 2023 | 0.4900 | 0.4960 | 0.4500 | 0.4500 | 0.4500 | 129,400 |
27 dic 2023 | 0.6000 | 0.6000 | 0.4960 | 0.4960 | 0.4960 | 175,100 |
*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. |