Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 11,604,900 |
07 may 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 11,800,900 |
06 may 2024 | 0.0460 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 10,820,500 |
03 may 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 10,516,900 |
02 may 2024 | 0.0480 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 17,353,300 |
01 may 2024 | 0.0440 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 20,344,500 |
30 abr 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 30,517,100 |
29 abr 2024 | 0.0500 | 0.0600 | 0.0460 | 0.0550 | 0.0550 | 174,364,700 |
26 abr 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 24,576,100 |
25 abr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 16,430,400 |
24 abr 2024 | 0.0390 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 45,739,000 |
23 abr 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0360 | 0.0360 | 34,789,400 |
22 abr 2024 | 0.0400 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 44,818,000 |
19 abr 2024 | 0.0400 | 0.0470 | 0.0340 | 0.0420 | 0.0420 | 107,239,600 |
18 abr 2024 | 0.0600 | 0.0680 | 0.0380 | 0.0400 | 0.0400 | 438,981,400 |
17 abr 2024 | 0.0250 | 0.0470 | 0.0230 | 0.0370 | 0.0370 | 490,259,200 |
16 abr 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 20,402,400 |
15 abr 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 22,541,000 |
12 abr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 20,820,900 |
11 abr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 13,803,200 |
10 abr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 18,399,600 |
09 abr 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 25,558,400 |
08 abr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 24,991,400 |
05 abr 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 29,377,600 |
04 abr 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 60,472,500 |
03 abr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 86,823,500 |
02 abr 2024 | 0.0380 | 0.0420 | 0.0340 | 0.0410 | 0.0410 | 11,433,300 |
01 abr 2024 | 0.0430 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 18,576,400 |
28 mar 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 8,563,200 |
27 mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 10,735,900 |
26 mar 2024 | 0.0490 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 16,858,000 |
25 mar 2024 | 0.0450 | 0.0510 | 0.0430 | 0.0500 | 0.0500 | 52,687,800 |
22 mar 2024 | 0.0940 | 0.1000 | 0.0900 | 0.0930 | 0.0930 | 6,884,300 |
21 mar 2024 | 0.1430 | 0.1480 | 0.1350 | 0.1360 | 0.1360 | 757,100 |
20 mar 2024 | 0.1300 | 0.1430 | 0.1300 | 0.1410 | 0.1410 | 2,033,400 |
19 mar 2024 | 0.1290 | 0.1340 | 0.1260 | 0.1300 | 0.1300 | 298,300 |
18 mar 2024 | 0.1290 | 0.1340 | 0.1220 | 0.1270 | 0.1270 | 378,000 |
15 mar 2024 | 0.1290 | 0.1290 | 0.1240 | 0.1250 | 0.1250 | 391,100 |
14 mar 2024 | 0.1240 | 0.1300 | 0.1220 | 0.1270 | 0.1270 | 319,100 |
13 mar 2024 | 0.1270 | 0.1310 | 0.1220 | 0.1280 | 0.1280 | 363,400 |
12 mar 2024 | 0.1280 | 0.1300 | 0.1160 | 0.1260 | 0.1260 | 1,204,000 |
11 mar 2024 | 0.1340 | 0.1340 | 0.1260 | 0.1280 | 0.1280 | 809,100 |
08 mar 2024 | 0.1320 | 0.1330 | 0.1280 | 0.1320 | 0.1320 | 618,000 |
07 mar 2024 | 0.1340 | 0.1340 | 0.1280 | 0.1320 | 0.1320 | 1,188,800 |
06 mar 2024 | 0.1310 | 0.1370 | 0.1290 | 0.1300 | 0.1300 | 1,012,300 |
05 mar 2024 | 0.1360 | 0.1380 | 0.1310 | 0.1310 | 0.1310 | 1,668,100 |
04 mar 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1360 | 0.1360 | 767,800 |
01 mar 2024 | 0.1380 | 0.1400 | 0.1340 | 0.1390 | 0.1390 | 416,300 |
29 feb 2024 | 0.1370 | 0.1400 | 0.1360 | 0.1380 | 0.1380 | 763,200 |
28 feb 2024 | 0.1440 | 0.1440 | 0.1330 | 0.1370 | 0.1370 | 965,200 |
27 feb 2024 | 0.1400 | 0.1460 | 0.1340 | 0.1430 | 0.1430 | 1,281,100 |
26 feb 2024 | 0.1410 | 0.1450 | 0.1310 | 0.1370 | 0.1370 | 2,369,300 |
23 feb 2024 | 0.1450 | 0.1450 | 0.1370 | 0.1410 | 0.1410 | 1,088,500 |
22 feb 2024 | 0.1470 | 0.1490 | 0.1360 | 0.1400 | 0.1400 | 3,550,600 |
21 feb 2024 | 0.1510 | 0.2300 | 0.1420 | 0.1500 | 0.1500 | 25,281,600 |
20 feb 2024 | 0.1500 | 0.1500 | 0.1390 | 0.1480 | 0.1480 | 836,900 |
16 feb 2024 | 0.1370 | 0.1500 | 0.1370 | 0.1450 | 0.1450 | 1,253,400 |
15 feb 2024 | 0.1400 | 0.1600 | 0.1330 | 0.1460 | 0.1460 | 5,331,900 |
14 feb 2024 | 0.1520 | 0.1530 | 0.1340 | 0.1340 | 0.1340 | 1,336,800 |
13 feb 2024 | 0.1500 | 0.1570 | 0.1450 | 0.1450 | 0.1450 | 1,593,300 |
12 feb 2024 | 0.1500 | 0.1590 | 0.1450 | 0.1500 | 0.1500 | 1,800,600 |
09 feb 2024 | 0.1490 | 0.1510 | 0.1430 | 0.1460 | 0.1460 | 2,033,500 |
08 feb 2024 | 0.1340 | 0.1700 | 0.1310 | 0.1600 | 0.1600 | 5,611,300 |
07 feb 2024 | 0.1420 | 0.1420 | 0.1300 | 0.1370 | 0.1370 | 2,014,600 |
06 feb 2024 | 0.1400 | 0.1450 | 0.1370 | 0.1420 | 0.1420 | 1,751,600 |
05 feb 2024 | 0.1510 | 0.1540 | 0.1420 | 0.1490 | 0.1490 | 2,775,600 |
02 feb 2024 | 0.1530 | 0.1630 | 0.1490 | 0.1550 | 0.1550 | 3,402,600 |
01 feb 2024 | 0.1440 | 0.1610 | 0.1400 | 0.1500 | 0.1500 | 4,732,300 |
31 ene 2024 | 0.2440 | 0.2770 | 0.1500 | 0.1540 | 0.1540 | 37,392,100 |
30 ene 2024 | 0.2670 | 0.2720 | 0.2300 | 0.2350 | 0.2350 | 9,097,300 |
29 ene 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2720 | 0.2720 | 318,700 |
26 ene 2024 | 0.3060 | 0.3060 | 0.2850 | 0.3000 | 0.3000 | 61,500 |
25 ene 2024 | 0.2980 | 0.2980 | 0.2790 | 0.2890 | 0.2890 | 194,800 |
24 ene 2024 | 0.3200 | 0.3250 | 0.3110 | 0.3130 | 0.3130 | 58,100 |
23 ene 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3130 | 0.3130 | 52,300 |
22 ene 2024 | 0.2920 | 0.3200 | 0.2920 | 0.3100 | 0.3100 | 83,900 |
19 ene 2024 | 0.2960 | 0.3080 | 0.2950 | 0.2960 | 0.2960 | 59,800 |
18 ene 2024 | 0.3000 | 0.3100 | 0.2980 | 0.2980 | 0.2980 | 91,500 |
17 ene 2024 | 0.3160 | 0.3220 | 0.2880 | 0.2990 | 0.2990 | 422,200 |
16 ene 2024 | 0.3430 | 0.3430 | 0.3220 | 0.3300 | 0.3300 | 464,100 |
12 ene 2024 | 0.3700 | 0.3880 | 0.3500 | 0.3590 | 0.3590 | 266,600 |
11 ene 2024 | 0.3910 | 0.3920 | 0.3700 | 0.3810 | 0.3810 | 187,100 |
10 ene 2024 | 0.4000 | 0.4070 | 0.3600 | 0.3920 | 0.3920 | 507,900 |
09 ene 2024 | 0.3930 | 0.3990 | 0.3820 | 0.3850 | 0.3850 | 266,500 |
08 ene 2024 | 0.3900 | 0.4020 | 0.3890 | 0.3920 | 0.3920 | 457,100 |
05 ene 2024 | 0.4140 | 0.4260 | 0.3820 | 0.4070 | 0.4070 | 4,275,700 |
04 ene 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4090 | 0.4090 | 378,900 |
03 ene 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3960 | 0.3960 | 232,800 |
02 ene 2024 | 0.3860 | 0.4000 | 0.3800 | 0.3870 | 0.3870 | 357,200 |
29 dic 2023 | 0.3920 | 0.4090 | 0.3650 | 0.3810 | 0.3810 | 922,600 |
28 dic 2023 | 0.3900 | 0.4000 | 0.3690 | 0.3930 | 0.3930 | 458,900 |
27 dic 2023 | 0.4510 | 0.4520 | 0.3910 | 0.4070 | 0.4070 | 914,400 |
26 dic 2023 | 0.4750 | 0.5290 | 0.4050 | 0.4750 | 0.4750 | 2,408,600 |
22 dic 2023 | 0.3710 | 0.4800 | 0.3650 | 0.4700 | 0.4700 | 2,353,600 |
21 dic 2023 | 0.3750 | 0.3750 | 0.3560 | 0.3650 | 0.3650 | 189,400 |
20 dic 2023 | 0.4450 | 0.4450 | 0.3700 | 0.3710 | 0.3710 | 1,976,600 |
19 dic 2023 | 0.3570 | 0.4800 | 0.3510 | 0.4250 | 0.4250 | 1,988,900 |
18 dic 2023 | 0.3900 | 0.3980 | 0.3450 | 0.3500 | 0.3500 | 117,600 |
15 dic 2023 | 0.3970 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 23,500 |
14 dic 2023 | 0.3990 | 0.4000 | 0.3840 | 0.3950 | 0.3950 | 61,900 |
*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. |