Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.3740 | 0.3800 | 0.3400 | 0.3690 | 0.3690 | 99,500 |
01 may 2024 | 0.3670 | 0.3800 | 0.3180 | 0.3800 | 0.3800 | 175,900 |
30 abr 2024 | 0.3280 | 0.4380 | 0.3240 | 0.3600 | 0.3600 | 2,398,200 |
29 abr 2024 | 0.3020 | 0.3200 | 0.2910 | 0.3100 | 0.3100 | 43,800 |
26 abr 2024 | 0.2930 | 0.3070 | 0.2900 | 0.2900 | 0.2900 | 44,500 |
25 abr 2024 | 0.2760 | 0.2930 | 0.2750 | 0.2790 | 0.2790 | 31,600 |
24 abr 2024 | 0.2990 | 0.3060 | 0.2800 | 0.2810 | 0.2810 | 51,600 |
23 abr 2024 | 0.2940 | 0.3200 | 0.2890 | 0.3000 | 0.3000 | 19,800 |
22 abr 2024 | 0.3080 | 0.3080 | 0.2710 | 0.2810 | 0.2810 | 92,800 |
19 abr 2024 | 0.2900 | 0.3270 | 0.2900 | 0.3080 | 0.3080 | 53,100 |
18 abr 2024 | 0.3180 | 0.3180 | 0.2900 | 0.2900 | 0.2900 | 49,200 |
17 abr 2024 | 0.3100 | 0.3270 | 0.2900 | 0.3100 | 0.3100 | 31,500 |
16 abr 2024 | 0.2980 | 0.3030 | 0.2910 | 0.3000 | 0.3000 | 105,300 |
15 abr 2024 | 0.3400 | 0.3590 | 0.3000 | 0.3010 | 0.3010 | 219,700 |
12 abr 2024 | 0.3570 | 0.3580 | 0.3210 | 0.3390 | 0.3390 | 63,400 |
11 abr 2024 | 0.3420 | 0.3700 | 0.3410 | 0.3700 | 0.3700 | 55,800 |
10 abr 2024 | 0.3410 | 0.3600 | 0.3410 | 0.3520 | 0.3520 | 23,900 |
09 abr 2024 | 0.3600 | 0.3600 | 0.3410 | 0.3510 | 0.3510 | 53,300 |
08 abr 2024 | 0.3640 | 0.3770 | 0.3410 | 0.3670 | 0.3670 | 63,700 |
05 abr 2024 | 0.3800 | 0.3810 | 0.3600 | 0.3630 | 0.3630 | 25,800 |
04 abr 2024 | 0.3550 | 0.3900 | 0.3440 | 0.3880 | 0.3880 | 34,500 |
03 abr 2024 | 0.3390 | 0.3730 | 0.3340 | 0.3410 | 0.3410 | 92,000 |
02 abr 2024 | 0.3710 | 0.4000 | 0.3310 | 0.3490 | 0.3490 | 211,900 |
01 abr 2024 | 0.3800 | 0.4050 | 0.3730 | 0.3730 | 0.3730 | 19,300 |
28 mar 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3770 | 0.3770 | 104,000 |
27 mar 2024 | 0.3920 | 0.4210 | 0.3610 | 0.3900 | 0.3900 | 120,300 |
26 mar 2024 | 0.4000 | 0.4500 | 0.3910 | 0.4120 | 0.4120 | 70,300 |
25 mar 2024 | 0.4240 | 0.4620 | 0.3810 | 0.4080 | 0.4080 | 68,300 |
22 mar 2024 | 0.4490 | 0.4800 | 0.4010 | 0.4390 | 0.4390 | 57,100 |
21 mar 2024 | 0.4790 | 0.5000 | 0.4620 | 0.4700 | 0.4700 | 122,800 |
20 mar 2024 | 0.4280 | 0.5100 | 0.4000 | 0.4400 | 0.4400 | 147,500 |
19 mar 2024 | 0.4040 | 0.4400 | 0.4000 | 0.4210 | 0.4210 | 138,300 |
18 mar 2024 | 0.3800 | 0.4700 | 0.3640 | 0.4010 | 0.4010 | 95,000 |
15 mar 2024 | 0.3880 | 0.3880 | 0.3640 | 0.3730 | 0.3730 | 36,800 |
14 mar 2024 | 0.3840 | 0.4000 | 0.3640 | 0.3640 | 0.3640 | 60,600 |
13 mar 2024 | 0.3900 | 0.4000 | 0.3810 | 0.3810 | 0.3810 | 52,500 |
12 mar 2024 | 0.4020 | 0.4020 | 0.3800 | 0.3810 | 0.3810 | 60,600 |
11 mar 2024 | 0.4210 | 0.4300 | 0.3810 | 0.3900 | 0.3900 | 203,600 |
08 mar 2024 | 0.4100 | 0.4350 | 0.4000 | 0.4280 | 0.4280 | 62,000 |
07 mar 2024 | 0.4000 | 0.4200 | 0.3920 | 0.4030 | 0.4030 | 50,100 |
06 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 49,200 |
05 mar 2024 | 0.4020 | 0.4380 | 0.3550 | 0.3910 | 0.3910 | 62,100 |
04 mar 2024 | 0.4300 | 0.4300 | 0.3990 | 0.4020 | 0.4020 | 101,000 |
01 mar 2024 | 0.4300 | 0.4400 | 0.4190 | 0.4310 | 0.4310 | 50,700 |
29 feb 2024 | 0.4300 | 0.4520 | 0.4300 | 0.4300 | 0.4300 | 21,500 |
28 feb 2024 | 0.4360 | 0.4600 | 0.4300 | 0.4320 | 0.4320 | 100,300 |
27 feb 2024 | 0.4300 | 0.4690 | 0.4250 | 0.4510 | 0.4510 | 58,300 |
26 feb 2024 | 0.4000 | 0.4320 | 0.4000 | 0.4290 | 0.4290 | 21,600 |
23 feb 2024 | 0.4100 | 0.4180 | 0.4050 | 0.4100 | 0.4100 | 41,800 |
22 feb 2024 | 0.4100 | 0.4420 | 0.4010 | 0.4190 | 0.4190 | 29,500 |
21 feb 2024 | 0.4000 | 0.4380 | 0.3700 | 0.4180 | 0.4180 | 155,000 |
20 feb 2024 | 0.3990 | 0.4100 | 0.3970 | 0.4000 | 0.4000 | 153,600 |
16 feb 2024 | 0.4120 | 0.4250 | 0.4050 | 0.4110 | 0.4110 | 176,800 |
15 feb 2024 | 0.4200 | 0.4490 | 0.4010 | 0.4250 | 0.4250 | 151,800 |
14 feb 2024 | 0.4200 | 0.4450 | 0.4030 | 0.4180 | 0.4180 | 154,400 |
13 feb 2024 | 0.4200 | 0.4360 | 0.4200 | 0.4290 | 0.4290 | 31,400 |
12 feb 2024 | 0.4320 | 0.4580 | 0.4300 | 0.4350 | 0.4350 | 68,800 |
09 feb 2024 | 0.4250 | 0.4530 | 0.4200 | 0.4340 | 0.4340 | 80,300 |
08 feb 2024 | 0.4200 | 0.4480 | 0.4200 | 0.4310 | 0.4310 | 64,900 |
07 feb 2024 | 0.4250 | 0.4480 | 0.4250 | 0.4470 | 0.4470 | 51,100 |
06 feb 2024 | 0.4250 | 0.4630 | 0.4100 | 0.4590 | 0.4590 | 90,300 |
05 feb 2024 | 0.4600 | 0.4930 | 0.4150 | 0.4180 | 0.4180 | 91,300 |
02 feb 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 38,900 |
01 feb 2024 | 0.4500 | 0.4860 | 0.4410 | 0.4580 | 0.4580 | 148,500 |
31 ene 2024 | 0.4860 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 52,500 |
30 ene 2024 | 0.4410 | 0.5000 | 0.4410 | 0.4790 | 0.4790 | 103,900 |
29 ene 2024 | 0.4400 | 0.4800 | 0.4190 | 0.4720 | 0.4720 | 66,900 |
26 ene 2024 | 0.4130 | 0.4400 | 0.4110 | 0.4390 | 0.4390 | 55,200 |
25 ene 2024 | 0.4430 | 0.4430 | 0.4010 | 0.4110 | 0.4110 | 140,000 |
24 ene 2024 | 0.4700 | 0.4700 | 0.4210 | 0.4410 | 0.4410 | 56,500 |
23 ene 2024 | 0.4250 | 0.4800 | 0.4200 | 0.4410 | 0.4410 | 91,600 |
22 ene 2024 | 0.4000 | 0.4430 | 0.3940 | 0.4220 | 0.4220 | 76,000 |
19 ene 2024 | 0.4200 | 0.4310 | 0.4000 | 0.4170 | 0.4170 | 73,300 |
18 ene 2024 | 0.4720 | 0.4720 | 0.4100 | 0.4170 | 0.4170 | 135,000 |
17 ene 2024 | 0.4900 | 0.4900 | 0.4020 | 0.4380 | 0.4380 | 319,200 |
16 ene 2024 | 0.5200 | 0.5290 | 0.4810 | 0.5000 | 0.5000 | 126,600 |
12 ene 2024 | 0.5250 | 0.5400 | 0.5190 | 0.5390 | 0.5390 | 63,300 |
11 ene 2024 | 0.5100 | 0.5490 | 0.4970 | 0.5380 | 0.5380 | 133,700 |
10 ene 2024 | 0.5170 | 0.5190 | 0.4930 | 0.5030 | 0.5030 | 249,200 |
09 ene 2024 | 0.5600 | 0.5700 | 0.5080 | 0.5160 | 0.5160 | 420,900 |
08 ene 2024 | 0.6100 | 0.6100 | 0.5720 | 0.5730 | 0.5730 | 264,900 |
05 ene 2024 | 0.6400 | 0.6400 | 0.5610 | 0.6100 | 0.6100 | 281,700 |
04 ene 2024 | 0.6190 | 0.6600 | 0.6120 | 0.6500 | 0.6500 | 139,000 |
03 ene 2024 | 0.6380 | 0.6450 | 0.6000 | 0.6380 | 0.6380 | 271,100 |
02 ene 2024 | 0.6830 | 0.7430 | 0.6600 | 0.6610 | 0.6610 | 622,600 |
29 dic 2023 | 0.6110 | 0.6680 | 0.5600 | 0.6600 | 0.6600 | 812,700 |
28 dic 2023 | 0.5650 | 0.6970 | 0.5500 | 0.5910 | 0.5910 | 1,518,700 |
27 dic 2023 | 0.5250 | 0.5990 | 0.5150 | 0.5920 | 0.5920 | 1,735,400 |
26 dic 2023 | 0.5500 | 0.5500 | 0.4830 | 0.5490 | 0.5490 | 2,474,900 |
22 dic 2023 | 0.5620 | 0.6000 | 0.4800 | 0.5200 | 0.5200 | 30,765,600 |
21 dic 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4390 | 0.4390 | 195,500 |
20 dic 2023 | 0.4000 | 0.4190 | 0.4000 | 0.4190 | 0.4190 | 107,900 |
19 dic 2023 | 0.4100 | 0.4190 | 0.3900 | 0.4080 | 0.4080 | 200,800 |
18 dic 2023 | 0.3820 | 0.4200 | 0.3820 | 0.4100 | 0.4100 | 158,000 |
15 dic 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3820 | 0.3820 | 93,700 |
14 dic 2023 | 0.3700 | 0.3920 | 0.3530 | 0.3800 | 0.3800 | 161,300 |
13 dic 2023 | 0.3510 | 0.3770 | 0.3510 | 0.3750 | 0.3750 | 131,400 |
12 dic 2023 | 0.3910 | 0.4300 | 0.3500 | 0.3500 | 0.3500 | 381,700 |
11 dic 2023 | 0.4170 | 0.4290 | 0.3950 | 0.4000 | 0.4000 | 134,900 |
08 dic 2023 | 0.4000 | 0.4490 | 0.3900 | 0.4300 | 0.4300 | 306,800 |
*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. |