Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.4053 | 0.4100 | 0.4053 | 0.4100 | 0.4100 | 4,040 |
06 may 2024 | 0.3600 | 0.4400 | 0.3600 | 0.4400 | 0.4400 | 2,300 |
03 may 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,100 |
02 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 100 |
01 may 2024 | 0.3700 | 0.4400 | 0.3700 | 0.4000 | 0.4000 | 1,800 |
30 abr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
29 abr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
26 abr 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 500 |
25 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 200 |
24 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,300 |
23 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
22 abr 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | 0.4300 | 4,400 |
19 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 abr 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 31,800 |
17 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
16 abr 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 5,900 |
15 abr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 13,800 |
12 abr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 3,000 |
11 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 300 |
10 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
09 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 600 |
08 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 100 |
05 abr 2024 | 0.4700 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 8,400 |
04 abr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 29,800 |
03 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 200 |
02 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 65,600 |
01 abr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 4,500 |
28 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 |
27 mar 2024 | 0.4600 | 0.4800 | 0.4100 | 0.4800 | 0.4800 | 3,300 |
26 mar 2024 | 0.4800 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 9,600 |
25 mar 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 1,500 |
22 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 |
21 mar 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 3,300 |
20 mar 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 4,400 |
19 mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,000 |
18 mar 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 5,400 |
15 mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 2,500 |
14 mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 10,400 |
13 mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 5,100 |
12 mar 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 56,100 |
11 mar 2024 | 0.3900 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 33,900 |
08 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 11,000 |
07 mar 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 7,000 |
06 mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,800 |
05 mar 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 3,000 |
04 mar 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 24,700 |
01 mar 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 87,500 |
29 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 50,300 |
28 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,100 |
27 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
26 feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,400 |
23 feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
22 feb 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 26,100 |
21 feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 200 |
20 feb 2024 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 27,800 |
16 feb 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 5,800 |
15 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 |
14 feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 3,700 |
13 feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,600 |
12 feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 10,500 |
09 feb 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 17,900 |
08 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,200 |
07 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
06 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,600 |
05 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
02 feb 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 12,600 |
01 feb 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 9,000 |
31 ene 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 15,900 |
30 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 600 |
29 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 13,300 |
26 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 26,100 |
25 ene 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
24 ene 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
23 ene 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,100 |
22 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
19 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
18 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
17 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
16 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
12 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 200 |
11 ene 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
10 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
09 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
08 ene 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
05 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
04 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,600 |
03 ene 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,000 |
02 ene 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 3,800 |
29 dic 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
28 dic 2023 | 0.3100 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 31,900 |
27 dic 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
26 dic 2023 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 6,000 |
22 dic 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
21 dic 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 400 |
20 dic 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 2,400 |
19 dic 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 4,900 |
18 dic 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
15 dic 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,100 |
14 dic 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
13 dic 2023 | 0.2400 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 5,300 |
*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. |