Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.6800 | 0.7394 | 0.6500 | 0.7100 | 0.7100 | 25,785 |
10 may 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 31,100 |
09 may 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6630 | 0.6630 | 35,700 |
08 may 2024 | 0.7010 | 0.7150 | 0.6850 | 0.6860 | 0.6860 | 14,800 |
07 may 2024 | 0.7000 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 22,600 |
06 may 2024 | 0.7100 | 0.7200 | 0.6720 | 0.7200 | 0.7200 | 29,100 |
03 may 2024 | 0.7380 | 0.7510 | 0.7060 | 0.7250 | 0.7250 | 16,800 |
02 may 2024 | 0.7090 | 0.7500 | 0.7000 | 0.7450 | 0.7450 | 24,700 |
01 may 2024 | 0.7390 | 0.7390 | 0.6960 | 0.6960 | 0.6960 | 32,400 |
30 abr 2024 | 0.7330 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 20,400 |
29 abr 2024 | 0.7410 | 0.7650 | 0.7010 | 0.7300 | 0.7300 | 9,200 |
26 abr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 43,400 |
25 abr 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7450 | 0.7450 | 16,100 |
24 abr 2024 | 0.7650 | 0.7650 | 0.7000 | 0.7400 | 0.7400 | 25,000 |
23 abr 2024 | 0.6700 | 0.7790 | 0.6320 | 0.7480 | 0.7480 | 135,300 |
22 abr 2024 | 0.6450 | 0.6790 | 0.6210 | 0.6700 | 0.6700 | 158,100 |
19 abr 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6310 | 0.6310 | 33,500 |
18 abr 2024 | 0.6620 | 0.6620 | 0.6300 | 0.6500 | 0.6500 | 17,900 |
17 abr 2024 | 0.6260 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 31,900 |
16 abr 2024 | 0.6300 | 0.6670 | 0.6200 | 0.6300 | 0.6300 | 42,000 |
15 abr 2024 | 0.7100 | 0.7100 | 0.6110 | 0.6240 | 0.6240 | 102,200 |
12 abr 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 108,200 |
11 abr 2024 | 0.7500 | 0.7600 | 0.7150 | 0.7160 | 0.7160 | 75,100 |
10 abr 2024 | 0.7510 | 0.7700 | 0.7210 | 0.7550 | 0.7550 | 52,400 |
09 abr 2024 | 0.7450 | 0.7790 | 0.7200 | 0.7510 | 0.7510 | 55,800 |
08 abr 2024 | 0.7200 | 0.7640 | 0.7120 | 0.7450 | 0.7450 | 18,400 |
05 abr 2024 | 0.7600 | 0.7780 | 0.7020 | 0.7030 | 0.7030 | 128,400 |
04 abr 2024 | 0.7690 | 0.7900 | 0.7690 | 0.7760 | 0.7760 | 52,700 |
03 abr 2024 | 0.7600 | 0.7950 | 0.7500 | 0.7800 | 0.7800 | 119,700 |
02 abr 2024 | 0.8040 | 0.8040 | 0.7550 | 0.7600 | 0.7600 | 42,300 |
01 abr 2024 | 0.8290 | 0.8290 | 0.7650 | 0.7800 | 0.7800 | 76,300 |
28 mar 2024 | 0.8200 | 0.8300 | 0.7780 | 0.8000 | 0.8000 | 89,100 |
27 mar 2024 | 0.7970 | 0.8400 | 0.7650 | 0.8390 | 0.8390 | 187,800 |
26 mar 2024 | 0.8500 | 0.8690 | 0.8100 | 0.8220 | 0.8220 | 129,300 |
25 mar 2024 | 0.8760 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 120,500 |
22 mar 2024 | 0.8520 | 0.8770 | 0.8400 | 0.8770 | 0.8770 | 73,400 |
21 mar 2024 | 0.9300 | 0.9500 | 0.7500 | 0.8780 | 0.8780 | 251,400 |
20 mar 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 170,200 |
19 mar 2024 | 0.8800 | 0.8990 | 0.7800 | 0.8740 | 0.8740 | 542,800 |
18 mar 2024 | 0.9880 | 1.0000 | 0.8520 | 0.8990 | 0.8990 | 383,800 |
15 mar 2024 | 1.0200 | 1.0500 | 0.9260 | 0.9900 | 0.9900 | 361,700 |
14 mar 2024 | 1.1500 | 1.1800 | 0.8400 | 0.9890 | 0.9890 | 1,714,200 |
13 mar 2024 | 1.3000 | 1.3600 | 1.1500 | 1.2100 | 1.2100 | 1,981,100 |
12 mar 2024 | 5.5300 | 5.8900 | 1.0500 | 1.2400 | 1.2400 | 9,599,800 |
11 mar 2024 | 5.8900 | 5.8900 | 5.3600 | 5.6700 | 5.6700 | 240,300 |
08 mar 2024 | 5.7500 | 5.8400 | 4.4800 | 5.6500 | 5.6500 | 122,900 |
07 mar 2024 | 5.7000 | 5.8000 | 4.8500 | 5.5300 | 5.5300 | 568,900 |
06 mar 2024 | 5.2000 | 5.7000 | 4.9500 | 5.5170 | 5.5170 | 614,800 |
05 mar 2024 | 4.1200 | 5.1100 | 4.1000 | 5.1100 | 5.1100 | 58,000 |
04 mar 2024 | 3.9910 | 4.1100 | 3.7030 | 4.1000 | 4.1000 | 6,300 |
01 mar 2024 | 3.7900 | 3.8040 | 3.5100 | 3.7450 | 3.7450 | 7,000 |
29 feb 2024 | 3.9400 | 3.9400 | 3.3780 | 3.3780 | 3.3780 | 3,000 |
28 feb 2024 | 4.0000 | 4.0000 | 3.6760 | 3.9700 | 3.9700 | 4,600 |
27 feb 2024 | 4.0700 | 4.2000 | 3.7300 | 3.9900 | 3.9900 | 15,400 |
26 feb 2024 | 4.0300 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 20,100 |
23 feb 2024 | 4.5000 | 4.6450 | 4.0000 | 4.2500 | 4.2500 | 8,000 |
22 feb 2024 | 4.7980 | 4.7980 | 4.1300 | 4.5000 | 4.5000 | 8,800 |
21 feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
20 feb 2024 | 4.9000 | 4.9000 | 4.4900 | 4.8000 | 4.8000 | 9,100 |
16 feb 2024 | 4.7400 | 4.9700 | 4.7050 | 4.9700 | 4.9700 | 4,300 |
15 feb 2024 | 4.9600 | 5.0000 | 4.7850 | 4.9900 | 4.9900 | 5,500 |
14 feb 2024 | 4.9750 | 4.9750 | 4.7400 | 4.9600 | 4.9600 | 2,900 |
13 feb 2024 | 5.1000 | 5.1900 | 4.5400 | 4.9000 | 4.9000 | 27,100 |
12 feb 2024 | 4.8700 | 4.8700 | 4.3400 | 4.8600 | 4.8600 | 4,900 |
09 feb 2024 | 4.7600 | 4.7840 | 4.3000 | 4.7200 | 4.7200 | 12,900 |
08 feb 2024 | 4.4700 | 4.9900 | 4.4700 | 4.7200 | 4.7200 | 10,600 |
07 feb 2024 | 5.6000 | 5.6000 | 4.5000 | 4.5000 | 4.5000 | 6,800 |
06 feb 2024 | 5.7800 | 5.7800 | 5.4500 | 5.4500 | 5.4500 | 2,500 |
05 feb 2024 | 5.8000 | 5.9900 | 5.5000 | 5.5000 | 5.5000 | 4,000 |
02 feb 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9800 | 5.9800 | 4,500 |
01 feb 2024 | 6.0300 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 10,600 |
31 ene 2024 | 5.9100 | 6.0500 | 5.9100 | 6.0400 | 6.0400 | 4,600 |
30 ene 2024 | 5.9000 | 6.1500 | 5.8000 | 6.1300 | 6.1300 | 8,600 |
29 ene 2024 | 6.2750 | 6.2980 | 6.0050 | 6.1550 | 6.1550 | 7,200 |
26 ene 2024 | 6.2000 | 6.2000 | 6.0130 | 6.1580 | 6.1580 | 10,500 |
25 ene 2024 | 6.2900 | 6.4000 | 6.1800 | 6.3470 | 6.3470 | 18,800 |
24 ene 2024 | 6.3130 | 6.3130 | 5.8150 | 6.3000 | 6.3000 | 14,700 |
23 ene 2024 | 6.1530 | 6.3200 | 5.9210 | 5.9500 | 5.9500 | 7,600 |
22 ene 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 10,800 |
19 ene 2024 | 6.6950 | 6.6950 | 5.5900 | 5.5900 | 5.5900 | 11,400 |
18 ene 2024 | 5.5000 | 6.6300 | 5.5000 | 6.3200 | 6.3200 | 98,200 |
17 ene 2024 | 5.7200 | 5.7200 | 5.5200 | 5.5200 | 5.5200 | 2,300 |
16 ene 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 7,200 |
12 ene 2024 | 5.3000 | 6.0000 | 5.3000 | 5.7700 | 5.7700 | 33,400 |
11 ene 2024 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 3,400 |
10 ene 2024 | 5.3300 | 5.4000 | 5.2440 | 5.3350 | 5.3350 | 11,900 |
09 ene 2024 | 5.4000 | 5.4720 | 5.2600 | 5.3000 | 5.3000 | 6,700 |
08 ene 2024 | 5.5230 | 5.5500 | 5.2100 | 5.5500 | 5.5500 | 6,200 |
05 ene 2024 | 5.3600 | 5.6900 | 5.3100 | 5.5000 | 5.5000 | 14,500 |
04 ene 2024 | 5.5500 | 5.6500 | 5.4700 | 5.4700 | 5.4700 | 4,300 |
03 ene 2024 | 5.7300 | 5.8200 | 5.5500 | 5.5800 | 5.5800 | 15,900 |
02 ene 2024 | 6.0900 | 6.1000 | 5.6900 | 5.7300 | 5.7300 | 21,000 |
29 dic 2023 | 6.2340 | 6.7200 | 5.9000 | 5.9100 | 5.9100 | 24,200 |
28 dic 2023 | 6.0000 | 6.2850 | 5.9000 | 5.9000 | 5.9000 | 2,900 |
27 dic 2023 | 5.9250 | 6.1600 | 5.9100 | 5.9200 | 5.9200 | 7,100 |
26 dic 2023 | 5.7100 | 6.5100 | 5.7100 | 6.0270 | 6.0270 | 24,200 |
22 dic 2023 | 5.9250 | 6.1300 | 5.7050 | 5.7100 | 5.7100 | 15,600 |
21 dic 2023 | 6.1000 | 6.1000 | 5.4700 | 5.8500 | 5.8500 | 42,700 |
20 dic 2023 | 6.8200 | 7.2870 | 6.0000 | 6.0000 | 6.0000 | 71,500 |
19 dic 2023 | 8.7100 | 8.9100 | 7.0000 | 7.3500 | 7.3500 | 85,700 |
*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. |