Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.2900 | 0.2900 | 0.2451 | 0.2791 | 0.2791 | 612,947 |
20 may 2024 | 0.2340 | 0.2850 | 0.2260 | 0.2790 | 0.2790 | 1,223,800 |
17 may 2024 | 0.2320 | 0.2550 | 0.2200 | 0.2250 | 0.2250 | 1,276,400 |
16 may 2024 | 0.2230 | 0.2250 | 0.2100 | 0.2230 | 0.2230 | 186,400 |
15 may 2024 | 0.2300 | 0.2500 | 0.2070 | 0.2130 | 0.2130 | 537,600 |
14 may 2024 | 0.2150 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 74,900 |
13 may 2024 | 0.2200 | 0.2240 | 0.2100 | 0.2200 | 0.2200 | 59,600 |
10 may 2024 | 0.2330 | 0.2330 | 0.2200 | 0.2250 | 0.2250 | 36,900 |
09 may 2024 | 0.2310 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 121,200 |
08 may 2024 | 0.2080 | 0.2350 | 0.2020 | 0.2190 | 0.2190 | 785,100 |
07 may 2024 | 0.2090 | 0.2160 | 0.2010 | 0.2020 | 0.2020 | 133,500 |
06 may 2024 | 0.2080 | 0.2250 | 0.2040 | 0.2090 | 0.2090 | 269,800 |
03 may 2024 | 0.2300 | 0.2300 | 0.2010 | 0.2100 | 0.2100 | 204,100 |
02 may 2024 | 0.2360 | 0.2450 | 0.2080 | 0.2320 | 0.2320 | 1,696,700 |
01 may 2024 | 0.2370 | 0.2440 | 0.2260 | 0.2410 | 0.2410 | 35,800 |
30 abr 2024 | 0.2380 | 0.2440 | 0.2280 | 0.2300 | 0.2300 | 76,000 |
29 abr 2024 | 0.2400 | 0.2400 | 0.2310 | 0.2380 | 0.2380 | 22,400 |
26 abr 2024 | 0.2420 | 0.2420 | 0.2300 | 0.2380 | 0.2380 | 94,400 |
25 abr 2024 | 0.2420 | 0.2470 | 0.2320 | 0.2340 | 0.2340 | 80,000 |
24 abr 2024 | 0.2400 | 0.2530 | 0.2330 | 0.2420 | 0.2420 | 135,500 |
23 abr 2024 | 0.2520 | 0.2600 | 0.2410 | 0.2510 | 0.2510 | 101,600 |
22 abr 2024 | 0.2500 | 0.2590 | 0.2410 | 0.2510 | 0.2510 | 151,500 |
19 abr 2024 | 0.2470 | 0.2550 | 0.2390 | 0.2410 | 0.2410 | 91,700 |
18 abr 2024 | 0.2520 | 0.2550 | 0.2430 | 0.2460 | 0.2460 | 45,000 |
17 abr 2024 | 0.2450 | 0.2600 | 0.2380 | 0.2520 | 0.2520 | 135,800 |
16 abr 2024 | 0.2620 | 0.2900 | 0.2410 | 0.2600 | 0.2600 | 72,200 |
15 abr 2024 | 0.2650 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 98,900 |
12 abr 2024 | 0.2780 | 0.2780 | 0.2500 | 0.2630 | 0.2630 | 32,600 |
11 abr 2024 | 0.2650 | 0.2680 | 0.2600 | 0.2660 | 0.2660 | 17,200 |
10 abr 2024 | 0.2680 | 0.2780 | 0.2620 | 0.2650 | 0.2650 | 31,700 |
09 abr 2024 | 0.2840 | 0.2850 | 0.2600 | 0.2630 | 0.2630 | 102,600 |
08 abr 2024 | 0.2700 | 0.2890 | 0.2680 | 0.2740 | 0.2740 | 67,700 |
05 abr 2024 | 0.2800 | 0.2930 | 0.2650 | 0.2750 | 0.2750 | 175,000 |
04 abr 2024 | 0.2790 | 0.2960 | 0.2780 | 0.2890 | 0.2890 | 115,700 |
03 abr 2024 | 0.2760 | 0.2890 | 0.2750 | 0.2780 | 0.2780 | 181,800 |
02 abr 2024 | 0.2720 | 0.2850 | 0.2700 | 0.2820 | 0.2820 | 75,400 |
01 abr 2024 | 0.2700 | 0.2820 | 0.2610 | 0.2720 | 0.2720 | 164,900 |
28 mar 2024 | 0.2600 | 0.2790 | 0.2510 | 0.2610 | 0.2610 | 259,700 |
27 mar 2024 | 0.2540 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 163,300 |
26 mar 2024 | 0.2650 | 0.2660 | 0.2440 | 0.2530 | 0.2530 | 299,800 |
25 mar 2024 | 0.2720 | 0.2720 | 0.2400 | 0.2410 | 0.2410 | 296,600 |
22 mar 2024 | 0.2750 | 0.2900 | 0.2520 | 0.2690 | 0.2690 | 462,100 |
21 mar 2024 | 0.2970 | 0.3100 | 0.2700 | 0.2840 | 0.2840 | 174,300 |
20 mar 2024 | 0.2730 | 0.2940 | 0.2500 | 0.2850 | 0.2850 | 373,100 |
19 mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2520 | 0.2520 | 66,000 |
18 mar 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2510 | 0.2510 | 56,400 |
15 mar 2024 | 0.2450 | 0.2550 | 0.2250 | 0.2380 | 0.2380 | 227,100 |
14 mar 2024 | 0.2630 | 0.2760 | 0.2220 | 0.2450 | 0.2450 | 824,500 |
13 mar 2024 | 0.2670 | 0.2700 | 0.2600 | 0.2640 | 0.2640 | 175,400 |
12 mar 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 239,700 |
11 mar 2024 | 0.2900 | 0.2930 | 0.2620 | 0.2700 | 0.2700 | 217,900 |
08 mar 2024 | 0.2900 | 0.3000 | 0.2880 | 0.2890 | 0.2890 | 102,900 |
07 mar 2024 | 0.2900 | 0.2980 | 0.2860 | 0.2980 | 0.2980 | 62,700 |
06 mar 2024 | 0.3100 | 0.3100 | 0.2910 | 0.2970 | 0.2970 | 99,600 |
05 mar 2024 | 0.2850 | 0.3200 | 0.2850 | 0.3050 | 0.3050 | 429,500 |
04 mar 2024 | 0.2830 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 105,000 |
01 mar 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2920 | 0.2920 | 182,400 |
29 feb 2024 | 0.2840 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 87,400 |
28 feb 2024 | 0.2650 | 0.2900 | 0.2620 | 0.2840 | 0.2840 | 109,500 |
27 feb 2024 | 0.2580 | 0.2800 | 0.2580 | 0.2680 | 0.2680 | 310,300 |
26 feb 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2780 | 0.2780 | 165,200 |
23 feb 2024 | 0.2900 | 0.3270 | 0.2700 | 0.2890 | 0.2890 | 156,200 |
22 feb 2024 | 0.3050 | 0.3100 | 0.2600 | 0.2950 | 0.2950 | 559,300 |
21 feb 2024 | 0.2860 | 0.3110 | 0.2860 | 0.3100 | 0.3100 | 224,200 |
20 feb 2024 | 0.3180 | 0.3200 | 0.2960 | 0.3110 | 0.3110 | 393,600 |
16 feb 2024 | 0.3200 | 0.3300 | 0.3120 | 0.3230 | 0.3230 | 110,900 |
15 feb 2024 | 0.3190 | 0.3300 | 0.3010 | 0.3200 | 0.3200 | 194,500 |
14 feb 2024 | 0.3150 | 0.3570 | 0.3030 | 0.3300 | 0.3300 | 484,600 |
13 feb 2024 | 0.2960 | 0.3250 | 0.2910 | 0.3250 | 0.3250 | 452,000 |
12 feb 2024 | 0.2850 | 0.3060 | 0.2850 | 0.2950 | 0.2950 | 468,500 |
09 feb 2024 | 0.2670 | 0.2900 | 0.2670 | 0.2890 | 0.2890 | 145,300 |
08 feb 2024 | 0.2750 | 0.2900 | 0.2630 | 0.2820 | 0.2820 | 570,200 |
07 feb 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2780 | 0.2780 | 900,000 |
06 feb 2024 | 0.3100 | 0.3150 | 0.2850 | 0.2870 | 0.2870 | 802,800 |
05 feb 2024 | 0.3190 | 0.3200 | 0.2800 | 0.3090 | 0.3090 | 1,496,600 |
02 feb 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2880 | 0.2880 | 1,736,800 |
01 feb 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2870 | 0.2870 | 618,300 |
31 ene 2024 | 0.3060 | 0.3150 | 0.2700 | 0.2800 | 0.2800 | 903,300 |
30 ene 2024 | 0.3100 | 0.3270 | 0.3000 | 0.3070 | 0.3070 | 2,583,500 |
29 ene 2024 | 0.5030 | 0.5790 | 0.5010 | 0.5170 | 0.5170 | 321,600 |
26 ene 2024 | 0.5010 | 0.5430 | 0.5000 | 0.5000 | 0.5000 | 208,700 |
25 ene 2024 | 0.6010 | 0.6010 | 0.4900 | 0.4900 | 0.4900 | 416,600 |
24 ene 2024 | 0.7750 | 0.7750 | 0.6000 | 0.6000 | 0.6000 | 482,000 |
23 ene 2024 | 0.8100 | 0.8800 | 0.7650 | 0.8000 | 0.8000 | 144,000 |
22 ene 2024 | 0.6580 | 0.8890 | 0.6550 | 0.7510 | 0.7510 | 459,600 |
19 ene 2024 | 0.7100 | 0.7100 | 0.6150 | 0.6260 | 0.6260 | 70,900 |
18 ene 2024 | 0.8900 | 0.9170 | 0.7070 | 0.7330 | 0.7330 | 158,100 |
17 ene 2024 | 0.9600 | 0.9900 | 0.9030 | 0.9330 | 0.9330 | 66,600 |
16 ene 2024 | 0.9960 | 1.0200 | 0.9630 | 0.9950 | 0.9950 | 70,100 |
12 ene 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9850 | 0.9850 | 56,500 |
11 ene 2024 | 1.0400 | 1.1000 | 0.9730 | 0.9960 | 0.9960 | 44,500 |
10 ene 2024 | 1.0800 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 99,700 |
09 ene 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 43,200 |
08 ene 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 86,900 |
05 ene 2024 | 1.1100 | 1.1100 | 1.0480 | 1.1100 | 1.1100 | 92,200 |
04 ene 2024 | 1.0400 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 84,600 |
03 ene 2024 | 0.9790 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 81,500 |
02 ene 2024 | 1.0400 | 1.0500 | 0.9300 | 1.0300 | 1.0300 | 96,200 |
29 dic 2023 | 1.0900 | 1.1100 | 0.9800 | 1.0200 | 1.0200 | 282,700 |
28 dic 2023 | 1.2000 | 1.2500 | 1.0800 | 1.1100 | 1.1100 | 476,300 |
*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. |