Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3420 | 0.3420 | 233,550 |
02 may 2024 | 0.3250 | 0.3600 | 0.3150 | 0.3450 | 0.3450 | 69,700 |
01 may 2024 | 0.3300 | 0.3400 | 0.3010 | 0.3200 | 0.3200 | 108,300 |
30 abr 2024 | 0.2900 | 0.4350 | 0.2900 | 0.3290 | 0.3290 | 734,600 |
29 abr 2024 | 0.3180 | 0.3320 | 0.2800 | 0.2950 | 0.2950 | 190,700 |
26 abr 2024 | 0.3210 | 0.3300 | 0.3000 | 0.3160 | 0.3160 | 83,100 |
25 abr 2024 | 0.3210 | 0.3430 | 0.3210 | 0.3260 | 0.3260 | 23,200 |
24 abr 2024 | 0.3300 | 0.3420 | 0.3200 | 0.3290 | 0.3290 | 77,600 |
23 abr 2024 | 0.3420 | 0.3470 | 0.3210 | 0.3210 | 0.3210 | 76,700 |
22 abr 2024 | 0.3390 | 0.3450 | 0.3230 | 0.3270 | 0.3270 | 65,500 |
19 abr 2024 | 0.3270 | 0.3450 | 0.3270 | 0.3390 | 0.3390 | 49,800 |
18 abr 2024 | 0.3380 | 0.3410 | 0.3300 | 0.3330 | 0.3330 | 49,700 |
17 abr 2024 | 0.3300 | 0.3450 | 0.3200 | 0.3330 | 0.3330 | 145,400 |
16 abr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3320 | 0.3320 | 72,900 |
15 abr 2024 | 0.3500 | 0.3520 | 0.3300 | 0.3300 | 0.3300 | 143,800 |
12 abr 2024 | 0.3710 | 0.3710 | 0.3300 | 0.3300 | 0.3300 | 197,800 |
11 abr 2024 | 0.3580 | 0.3590 | 0.3320 | 0.3350 | 0.3350 | 89,500 |
10 abr 2024 | 0.3620 | 0.3620 | 0.3350 | 0.3410 | 0.3410 | 45,500 |
09 abr 2024 | 0.3470 | 0.3900 | 0.3400 | 0.3450 | 0.3450 | 163,500 |
08 abr 2024 | 0.3510 | 0.3590 | 0.3300 | 0.3380 | 0.3380 | 162,900 |
05 abr 2024 | 0.3660 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 78,000 |
04 abr 2024 | 0.3800 | 0.3900 | 0.3430 | 0.3560 | 0.3560 | 226,200 |
03 abr 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3550 | 0.3550 | 183,900 |
02 abr 2024 | 0.3700 | 0.3900 | 0.3450 | 0.3570 | 0.3570 | 135,500 |
01 abr 2024 | 0.4540 | 0.4540 | 0.3300 | 0.3700 | 0.3700 | 1,307,500 |
28 mar 2024 | 0.4700 | 0.4830 | 0.4500 | 0.4600 | 0.4600 | 78,200 |
27 mar 2024 | 0.4700 | 0.4950 | 0.4600 | 0.4600 | 0.4600 | 74,800 |
26 mar 2024 | 0.5010 | 0.5010 | 0.4680 | 0.4700 | 0.4700 | 72,200 |
25 mar 2024 | 0.5000 | 0.5300 | 0.4680 | 0.4890 | 0.4890 | 75,000 |
22 mar 2024 | 0.5200 | 0.5200 | 0.4750 | 0.5040 | 0.5040 | 115,600 |
21 mar 2024 | 0.5130 | 0.5230 | 0.4760 | 0.4860 | 0.4860 | 74,700 |
20 mar 2024 | 0.4680 | 0.5300 | 0.4680 | 0.5080 | 0.5080 | 106,100 |
19 mar 2024 | 0.4560 | 0.5100 | 0.4530 | 0.4700 | 0.4700 | 89,400 |
18 mar 2024 | 0.4810 | 0.5100 | 0.4310 | 0.4420 | 0.4420 | 279,400 |
15 mar 2024 | 0.5130 | 0.5720 | 0.4820 | 0.4910 | 0.4910 | 114,100 |
14 mar 2024 | 0.5260 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 87,200 |
13 mar 2024 | 0.5820 | 0.6290 | 0.5000 | 0.5300 | 0.5300 | 359,600 |
12 mar 2024 | 0.6390 | 0.6500 | 0.5620 | 0.6000 | 0.6000 | 172,000 |
11 mar 2024 | 0.6600 | 0.6660 | 0.6060 | 0.6300 | 0.6300 | 45,600 |
08 mar 2024 | 0.6520 | 0.6820 | 0.6100 | 0.6480 | 0.6480 | 166,500 |
07 mar 2024 | 0.6800 | 0.6950 | 0.6150 | 0.6480 | 0.6480 | 153,000 |
06 mar 2024 | 0.5880 | 0.6910 | 0.5880 | 0.6610 | 0.6610 | 330,100 |
05 mar 2024 | 0.5730 | 0.6170 | 0.5500 | 0.5900 | 0.5900 | 61,100 |
04 mar 2024 | 0.7200 | 0.7200 | 0.5560 | 0.5800 | 0.5800 | 501,200 |
01 mar 2024 | 0.5710 | 0.7300 | 0.5600 | 0.7000 | 0.7000 | 524,400 |
29 feb 2024 | 0.5540 | 0.6650 | 0.5360 | 0.6470 | 0.6470 | 272,800 |
28 feb 2024 | 0.5400 | 0.5560 | 0.5200 | 0.5450 | 0.5450 | 87,400 |
27 feb 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5290 | 0.5290 | 125,500 |
26 feb 2024 | 0.5400 | 0.5550 | 0.5220 | 0.5280 | 0.5280 | 79,800 |
23 feb 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5360 | 0.5360 | 75,000 |
22 feb 2024 | 0.5230 | 0.5490 | 0.5200 | 0.5260 | 0.5260 | 42,300 |
21 feb 2024 | 0.5400 | 0.5670 | 0.5200 | 0.5340 | 0.5340 | 70,500 |
20 feb 2024 | 0.5700 | 0.6000 | 0.5390 | 0.5390 | 0.5390 | 122,600 |
16 feb 2024 | 0.6200 | 0.6490 | 0.5730 | 0.5750 | 0.5750 | 328,300 |
15 feb 2024 | 0.4030 | 0.5900 | 0.4000 | 0.5520 | 0.5520 | 669,200 |
14 feb 2024 | 0.4100 | 0.4980 | 0.4070 | 0.4980 | 0.4980 | 130,900 |
13 feb 2024 | 0.3780 | 0.4300 | 0.3780 | 0.4200 | 0.4200 | 176,200 |
12 feb 2024 | 0.3810 | 0.4000 | 0.3750 | 0.3830 | 0.3830 | 140,000 |
09 feb 2024 | 0.3490 | 0.3950 | 0.3400 | 0.3930 | 0.3930 | 156,400 |
08 feb 2024 | 0.3700 | 0.3800 | 0.3230 | 0.3330 | 0.3330 | 155,400 |
07 feb 2024 | 0.3680 | 0.3810 | 0.3300 | 0.3500 | 0.3500 | 197,500 |
06 feb 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3670 | 0.3670 | 701,400 |
05 feb 2024 | 0.3700 | 0.3890 | 0.3500 | 0.3500 | 0.3500 | 99,200 |
02 feb 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 243,300 |
01 feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 70,900 |
31 ene 2024 | 0.4100 | 0.4100 | 0.3910 | 0.4000 | 0.4000 | 49,700 |
30 ene 2024 | 0.3910 | 0.4050 | 0.3910 | 0.4010 | 0.4010 | 38,500 |
29 ene 2024 | 0.3910 | 0.4150 | 0.3800 | 0.4000 | 0.4000 | 542,500 |
26 ene 2024 | 0.4300 | 0.4300 | 0.3850 | 0.3950 | 0.3950 | 374,100 |
25 ene 2024 | 0.4200 | 0.4250 | 0.3900 | 0.4070 | 0.4070 | 396,000 |
24 ene 2024 | 0.4500 | 0.4600 | 0.3790 | 0.4000 | 0.4000 | 702,400 |
23 ene 2024 | 0.4870 | 0.4870 | 0.4700 | 0.4760 | 0.4760 | 78,700 |
22 ene 2024 | 0.5100 | 0.5350 | 0.4640 | 0.4910 | 0.4910 | 237,200 |
19 ene 2024 | 0.5100 | 0.5420 | 0.5100 | 0.5120 | 0.5120 | 42,600 |
18 ene 2024 | 0.5100 | 0.5160 | 0.5100 | 0.5160 | 0.5160 | 75,600 |
17 ene 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 136,700 |
16 ene 2024 | 0.5290 | 0.5480 | 0.5110 | 0.5180 | 0.5180 | 110,600 |
12 ene 2024 | 0.5150 | 0.5480 | 0.5150 | 0.5310 | 0.5310 | 70,700 |
11 ene 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 58,200 |
10 ene 2024 | 0.5150 | 0.5310 | 0.5150 | 0.5300 | 0.5300 | 29,600 |
09 ene 2024 | 0.5220 | 0.5370 | 0.5100 | 0.5150 | 0.5150 | 60,900 |
08 ene 2024 | 0.5100 | 0.5270 | 0.5100 | 0.5110 | 0.5110 | 167,900 |
05 ene 2024 | 0.5200 | 0.5340 | 0.5090 | 0.5100 | 0.5100 | 63,200 |
04 ene 2024 | 0.5310 | 0.5550 | 0.5040 | 0.5200 | 0.5200 | 100,100 |
03 ene 2024 | 0.5250 | 0.5310 | 0.5160 | 0.5290 | 0.5290 | 97,200 |
02 ene 2024 | 0.5720 | 0.5720 | 0.5320 | 0.5330 | 0.5330 | 71,600 |
29 dic 2023 | 0.6140 | 0.6140 | 0.5500 | 0.5520 | 0.5520 | 234,300 |
28 dic 2023 | 0.6000 | 0.6140 | 0.5810 | 0.5990 | 0.5990 | 192,000 |
27 dic 2023 | 0.6090 | 0.6190 | 0.5910 | 0.6040 | 0.6040 | 82,200 |
26 dic 2023 | 0.5920 | 0.6200 | 0.5860 | 0.6030 | 0.6030 | 158,800 |
22 dic 2023 | 0.5800 | 0.6060 | 0.5760 | 0.6010 | 0.6010 | 46,500 |
21 dic 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5860 | 0.5860 | 117,200 |
20 dic 2023 | 0.5800 | 0.6200 | 0.5550 | 0.5990 | 0.5990 | 212,400 |
19 dic 2023 | 0.5800 | 0.6080 | 0.5800 | 0.5800 | 0.5800 | 72,000 |
18 dic 2023 | 0.5850 | 0.6100 | 0.5780 | 0.5780 | 0.5780 | 145,100 |
15 dic 2023 | 0.5980 | 0.6250 | 0.5800 | 0.5850 | 0.5850 | 163,200 |
14 dic 2023 | 0.5990 | 0.6290 | 0.5990 | 0.6000 | 0.6000 | 202,200 |
13 dic 2023 | 0.6340 | 0.6350 | 0.5800 | 0.6000 | 0.6000 | 88,900 |
12 dic 2023 | 0.6170 | 0.6330 | 0.6110 | 0.6120 | 0.6120 | 121,500 |
11 dic 2023 | 0.6400 | 0.6900 | 0.6060 | 0.6250 | 0.6250 | 133,800 |
*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. |