Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 5,000 |
09 may 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
08 may 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 25,600 |
07 may 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 53,100 |
06 may 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 13,200 |
03 may 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,500 |
02 may 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,900 |
01 may 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 4,500 |
30 abr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 34,500 |
29 abr 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 36,300 |
26 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 23,300 |
25 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 19,000 |
24 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,600 |
23 abr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 20,000 |
22 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,100 |
19 abr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 4,500 |
18 abr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 29,200 |
17 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
16 abr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 9,700 |
15 abr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 13,300 |
12 abr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,300 |
11 abr 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 43,500 |
10 abr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 63,100 |
09 abr 2024 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 21,200 |
08 abr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 3,400 |
05 abr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 5,700 |
04 abr 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 5,300 |
03 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 |
02 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 17,000 |
01 abr 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 22,900 |
28 mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 7,700 |
27 mar 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 17,900 |
26 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 11,200 |
25 mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 6,100 |
22 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,700 |
21 mar 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 107,300 |
20 mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 5,900 |
19 mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 3,200 |
18 mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 13,000 |
15 mar 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 13,200 |
14 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 2,100 |
13 mar 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 36,100 |
12 mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 31,000 |
11 mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 17,400 |
08 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,700 |
07 mar 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 6,000 |
06 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 8,500 |
05 mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 27,400 |
04 mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 78,800 |
01 mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 43,900 |
29 feb 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 10,700 |
28 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 36,800 |
27 feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 12,600 |
26 feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 |
23 feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 1,500 |
22 feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 42,900 |
21 feb 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 10,500 |
20 feb 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 18,100 |
16 feb 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 22,200 |
15 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 13,800 |
14 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 600 |
13 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 79,000 |
12 feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 75,500 |
09 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,800 |
08 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
07 feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 6,700 |
06 feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 |
05 feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 32,500 |
02 feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 28,900 |
01 feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 22,200 |
31 ene 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 700 |
30 ene 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 111,400 |
29 ene 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 31,400 |
26 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5,000 |
25 ene 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 3,900 |
24 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
23 ene 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 13,700 |
22 ene 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 9,400 |
19 ene 2024 | 0.4100 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 22,200 |
18 ene 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 5,900 |
17 ene 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 31,800 |
16 ene 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,700 |
12 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,700 |
11 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
10 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,500 |
09 ene 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 13,300 |
08 ene 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 9,400 |
05 ene 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 16,500 |
04 ene 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 43,300 |
03 ene 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 23,500 |
02 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,200 |
29 dic 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 18,400 |
28 dic 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 25,000 |
27 dic 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 27,800 |
26 dic 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5100 | 0.5100 | 52,700 |
22 dic 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,400 |
21 dic 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 48,100 |
20 dic 2023 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 41,400 |
19 dic 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 16,800 |
18 dic 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
*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. |