Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 0.6100 | 0.7336 | 0.4862 | 0.5446 | 0.5446 | 37,535,411 |
07 jun 2024 | 0.3400 | 0.4730 | 0.3400 | 0.4280 | 0.4280 | 12,448,800 |
06 jun 2024 | 0.3140 | 0.3800 | 0.3100 | 0.3700 | 0.3700 | 183,800 |
05 jun 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 69,700 |
04 jun 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3330 | 0.3330 | 13,000 |
03 jun 2024 | 0.3620 | 0.3730 | 0.3320 | 0.3500 | 0.3500 | 77,400 |
31 may 2024 | 0.3450 | 0.3840 | 0.3450 | 0.3510 | 0.3510 | 41,400 |
30 may 2024 | 0.3650 | 0.3900 | 0.3600 | 0.3660 | 0.3660 | 75,600 |
29 may 2024 | 0.3500 | 0.3990 | 0.3230 | 0.3700 | 0.3700 | 205,500 |
28 may 2024 | 0.3090 | 0.3800 | 0.2950 | 0.3700 | 0.3700 | 342,700 |
24 may 2024 | 0.3590 | 0.3640 | 0.2800 | 0.2900 | 0.2900 | 373,500 |
23 may 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3640 | 0.3640 | 47,000 |
22 may 2024 | 0.3800 | 0.3890 | 0.3600 | 0.3690 | 0.3690 | 198,600 |
21 may 2024 | 0.4410 | 0.4490 | 0.3500 | 0.3570 | 0.3570 | 206,800 |
20 may 2024 | 0.4820 | 0.4900 | 0.4320 | 0.4330 | 0.4330 | 120,400 |
17 may 2024 | 0.5300 | 0.5300 | 0.4510 | 0.4730 | 0.4730 | 120,600 |
16 may 2024 | 0.5320 | 0.5760 | 0.5020 | 0.5350 | 0.5350 | 90,900 |
15 may 2024 | 0.5450 | 0.5590 | 0.5310 | 0.5560 | 0.5560 | 51,700 |
14 may 2024 | 0.5500 | 0.5860 | 0.5300 | 0.5400 | 0.5400 | 101,400 |
13 may 2024 | 0.5580 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 93,700 |
10 may 2024 | 0.5310 | 0.5580 | 0.5300 | 0.5310 | 0.5310 | 39,400 |
09 may 2024 | 0.5600 | 0.5710 | 0.5400 | 0.5400 | 0.5400 | 65,900 |
08 may 2024 | 0.5680 | 0.5990 | 0.5600 | 0.5760 | 0.5760 | 57,200 |
07 may 2024 | 0.5910 | 0.6000 | 0.5590 | 0.5710 | 0.5710 | 62,100 |
06 may 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 89,600 |
03 may 2024 | 0.5970 | 0.6100 | 0.5650 | 0.5790 | 0.5790 | 71,700 |
02 may 2024 | 0.6000 | 0.6200 | 0.5720 | 0.5830 | 0.5830 | 94,000 |
01 may 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 68,000 |
30 abr 2024 | 0.6090 | 0.6290 | 0.5700 | 0.6050 | 0.6050 | 100,600 |
29 abr 2024 | 0.6300 | 0.6500 | 0.5900 | 0.5920 | 0.5920 | 104,000 |
26 abr 2024 | 0.5800 | 0.6700 | 0.5410 | 0.6490 | 0.6490 | 412,200 |
25 abr 2024 | 0.5700 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 218,300 |
24 abr 2024 | 0.5290 | 0.5880 | 0.5210 | 0.5710 | 0.5710 | 223,700 |
23 abr 2024 | 0.5250 | 0.5990 | 0.5250 | 0.5830 | 0.5830 | 205,200 |
22 abr 2024 | 0.6200 | 0.6400 | 0.5300 | 0.5400 | 0.5400 | 459,100 |
19 abr 2024 | 0.5680 | 0.6720 | 0.5400 | 0.6000 | 0.6000 | 1,036,200 |
18 abr 2024 | 0.6880 | 0.7350 | 0.6070 | 0.6200 | 0.6200 | 2,194,700 |
17 abr 2024 | 0.8770 | 2.1700 | 0.7520 | 0.7800 | 0.7800 | 54,224,900 |
16 abr 2024 | 0.9800 | 0.9800 | 0.7900 | 0.8000 | 0.8000 | 338,600 |
15 abr 2024 | 0.7700 | 0.9900 | 0.7600 | 0.9270 | 0.9270 | 1,707,400 |
12 abr 2024 | 0.6350 | 0.7500 | 0.6200 | 0.7320 | 0.7320 | 135,500 |
11 abr 2024 | 0.6850 | 0.7100 | 0.6610 | 0.6610 | 0.6610 | 42,500 |
10 abr 2024 | 0.6470 | 0.7000 | 0.6300 | 0.6850 | 0.6850 | 35,800 |
09 abr 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6700 | 0.6700 | 23,700 |
08 abr 2024 | 0.6940 | 0.7000 | 0.6500 | 0.6940 | 0.6940 | 25,200 |
05 abr 2024 | 0.6770 | 0.7100 | 0.6610 | 0.6900 | 0.6900 | 47,400 |
04 abr 2024 | 0.7200 | 0.7500 | 0.6820 | 0.7000 | 0.7000 | 52,900 |
03 abr 2024 | 0.7200 | 0.8400 | 0.6810 | 0.7010 | 0.7010 | 175,600 |
02 abr 2024 | 0.6800 | 0.7290 | 0.6500 | 0.7290 | 0.7290 | 76,400 |
01 abr 2024 | 0.7260 | 0.7260 | 0.6530 | 0.7050 | 0.7050 | 68,300 |
28 mar 2024 | 0.8100 | 0.8810 | 0.6180 | 0.7130 | 0.7130 | 161,000 |
27 mar 2024 | 0.9000 | 0.9200 | 0.8060 | 0.8360 | 0.8360 | 30,500 |
26 mar 2024 | 0.9700 | 0.9700 | 0.8490 | 0.9000 | 0.9000 | 64,000 |
25 mar 2024 | 1.0000 | 1.0000 | 0.9010 | 0.9540 | 0.9540 | 99,900 |
22 mar 2024 | 1.0300 | 1.0430 | 0.9710 | 1.0000 | 1.0000 | 50,100 |
21 mar 2024 | 1.0400 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 194,400 |
20 mar 2024 | 1.0600 | 1.0600 | 0.9520 | 1.0000 | 1.0000 | 133,100 |
19 mar 2024 | 1.0960 | 1.4000 | 1.0400 | 1.0700 | 1.0700 | 604,700 |
18 mar 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 17,000 |
15 mar 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 15,800 |
14 mar 2024 | 1.1200 | 1.1250 | 1.0200 | 1.0200 | 1.0200 | 20,600 |
13 mar 2024 | 1.1000 | 1.1700 | 1.0000 | 1.1000 | 1.1000 | 101,300 |
12 mar 2024 | 1.2000 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 60,200 |
11 mar 2024 | 1.2400 | 1.2800 | 1.1100 | 1.2400 | 1.2400 | 230,300 |
08 mar 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 598,800 |
07 mar 2024 | 1.1900 | 1.2340 | 1.1900 | 1.2100 | 1.2100 | 11,100 |
06 mar 2024 | 1.2200 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 64,000 |
05 mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 27,400 |
04 mar 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 49,300 |
01 mar 2024 | 1.3700 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 95,000 |
29 feb 2024 | 1.5000 | 1.5400 | 1.3300 | 1.3700 | 1.3700 | 344,000 |
28 feb 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 49,000 |
27 feb 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 26,000 |
26 feb 2024 | 1.4120 | 1.4560 | 1.3600 | 1.4300 | 1.4300 | 19,900 |
23 feb 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 20,700 |
22 feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 7,100 |
21 feb 2024 | 1.5000 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 41,500 |
20 feb 2024 | 1.6200 | 1.6350 | 1.5500 | 1.5500 | 1.5500 | 53,900 |
16 feb 2024 | 1.6700 | 1.7500 | 1.4760 | 1.6200 | 1.6200 | 146,900 |
15 feb 2024 | 1.7500 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 96,300 |
14 feb 2024 | 1.6300 | 1.7500 | 1.6050 | 1.7400 | 1.7400 | 75,800 |
13 feb 2024 | 1.6000 | 1.7430 | 1.5900 | 1.5900 | 1.5900 | 121,000 |
12 feb 2024 | 1.6960 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 17,500 |
09 feb 2024 | 1.7000 | 1.7500 | 1.6200 | 1.7200 | 1.7200 | 15,300 |
08 feb 2024 | 1.6100 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 27,100 |
07 feb 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 14,300 |
06 feb 2024 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 30,800 |
05 feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 25,600 |
02 feb 2024 | 1.7100 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 101,700 |
01 feb 2024 | 1.6800 | 1.7500 | 1.5700 | 1.7500 | 1.7500 | 102,900 |
31 ene 2024 | 1.6000 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 215,300 |
30 ene 2024 | 1.6700 | 1.6760 | 1.5330 | 1.5800 | 1.5800 | 52,300 |
29 ene 2024 | 1.9200 | 1.9200 | 1.6590 | 1.6600 | 1.6600 | 84,600 |
26 ene 2024 | 2.0000 | 2.0000 | 1.8230 | 1.8500 | 1.8500 | 70,100 |
25 ene 2024 | 2.1200 | 2.1650 | 1.9600 | 2.0400 | 2.0400 | 391,700 |
24 ene 2024 | 1.9900 | 2.1200 | 1.9400 | 2.0600 | 2.0600 | 23,100 |
23 ene 2024 | 2.0300 | 2.0800 | 1.9100 | 2.0300 | 2.0300 | 70,500 |
22 ene 2024 | 1.9400 | 2.1960 | 1.8680 | 2.1400 | 2.1400 | 199,500 |
19 ene 2024 | 2.0700 | 2.0700 | 1.7900 | 1.9500 | 1.9500 | 95,200 |
18 ene 2024 | 2.1400 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 111,900 |
*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. |