Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 12,500 |
30 abr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 55,500 |
29 abr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 26,700 |
26 abr 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 83,900 |
25 abr 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 86,500 |
24 abr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 74,300 |
23 abr 2024 | 0.3200 | 0.3200 | 0.2600 | 0.2800 | 0.2800 | 82,100 |
22 abr 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 80,600 |
19 abr 2024 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 77,900 |
18 abr 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 21,900 |
17 abr 2024 | 0.3000 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 14,200 |
16 abr 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 5,700 |
15 abr 2024 | 0.3000 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 27,000 |
12 abr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 10,200 |
11 abr 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 18,200 |
10 abr 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 125,600 |
09 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 15,400 |
08 abr 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 21,800 |
05 abr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 68,300 |
04 abr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 12,200 |
03 abr 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 16,900 |
02 abr 2024 | 0.3100 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 27,800 |
01 abr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 12,500 |
28 mar 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 81,700 |
27 mar 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 111,300 |
26 mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 26,000 |
25 mar 2024 | 0.2900 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 56,900 |
22 mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 35,600 |
21 mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 36,800 |
20 mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 41,500 |
19 mar 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 28,500 |
18 mar 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 136,700 |
15 mar 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 66,300 |
14 mar 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 40,000 |
13 mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 24,600 |
12 mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 31,100 |
11 mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 22,600 |
08 mar 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 86,400 |
07 mar 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 68,400 |
06 mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 17,200 |
05 mar 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 27,000 |
04 mar 2024 | 0.3600 | 0.4200 | 0.3300 | 0.3800 | 0.3800 | 116,200 |
01 mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 106,500 |
29 feb 2024 | 0.3800 | 0.4300 | 0.3400 | 0.3500 | 0.3500 | 140,000 |
28 feb 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 65,200 |
27 feb 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 85,400 |
26 feb 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 99,500 |
23 feb 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 79,100 |
22 feb 2024 | 0.3700 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 115,200 |
21 feb 2024 | 0.3400 | 0.4300 | 0.3000 | 0.3800 | 0.3800 | 2,132,100 |
20 feb 2024 | 0.3600 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 247,100 |
16 feb 2024 | 0.3100 | 0.4100 | 0.3100 | 0.3300 | 0.3300 | 632,500 |
15 feb 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 85,200 |
14 feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 16,400 |
13 feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 20,700 |
12 feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 18,300 |
09 feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 9,100 |
08 feb 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 3,900 |
07 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 6,200 |
06 feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 8,300 |
05 feb 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 16,500 |
02 feb 2024 | 0.3200 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 21,700 |
01 feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 6,800 |
31 ene 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 3,800 |
30 ene 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 11,200 |
29 ene 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 28,200 |
26 ene 2024 | 0.3300 | 0.3500 | 0.2900 | 0.3400 | 0.3400 | 44,200 |
25 ene 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 44,700 |
24 ene 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 16,500 |
23 ene 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 15,000 |
22 ene 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 16,200 |
19 ene 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 12,000 |
18 ene 2024 | 0.3500 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 19,000 |
17 ene 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 75,400 |
16 ene 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 27,200 |
12 ene 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 10,000 |
11 ene 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
10 ene 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 13,100 |
09 ene 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 22,400 |
08 ene 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 5,900 |
05 ene 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 28,700 |
04 ene 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 4,700 |
03 ene 2024 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 63,600 |
02 ene 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 28,100 |
29 dic 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 21,000 |
28 dic 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 68,400 |
27 dic 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 28,500 |
26 dic 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 8,100 |
22 dic 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 12,900 |
21 dic 2023 | 0.4300 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 22,400 |
20 dic 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 7,700 |
19 dic 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 9,500 |
18 dic 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 13,900 |
15 dic 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 17,500 |
14 dic 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 12,200 |
13 dic 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 12,600 |
12 dic 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 32,000 |
11 dic 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 9,700 |
08 dic 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 6,700 |
07 dic 2023 | 0.4600 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 12,300 |
*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. |