Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.5680 | 0.5779 | 0.5602 | 0.5699 | 0.5699 | 11,580 |
30 abr 2024 | 0.5600 | 0.5900 | 0.5420 | 0.5680 | 0.5680 | 150,700 |
29 abr 2024 | 0.5730 | 0.5760 | 0.5500 | 0.5650 | 0.5650 | 64,500 |
26 abr 2024 | 0.5550 | 0.5990 | 0.5420 | 0.5600 | 0.5600 | 102,000 |
25 abr 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 84,500 |
24 abr 2024 | 0.5580 | 0.5800 | 0.5380 | 0.5600 | 0.5600 | 164,500 |
23 abr 2024 | 0.6000 | 0.6000 | 0.5320 | 0.5710 | 0.5710 | 385,900 |
22 abr 2024 | 0.6490 | 0.8200 | 0.6210 | 0.6400 | 0.6400 | 937,300 |
19 abr 2024 | 0.6390 | 0.6950 | 0.5930 | 0.6850 | 0.6850 | 685,700 |
18 abr 2024 | 0.7000 | 0.7320 | 0.6120 | 0.6700 | 0.6700 | 3,767,800 |
17 abr 2024 | 0.7100 | 0.7450 | 0.7000 | 0.7350 | 0.7350 | 1,697,500 |
16 abr 2024 | 0.7300 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 98,500 |
15 abr 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7330 | 0.7330 | 124,400 |
12 abr 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 59,700 |
11 abr 2024 | 0.7590 | 0.7900 | 0.7030 | 0.7550 | 0.7550 | 104,500 |
10 abr 2024 | 0.6790 | 0.8200 | 0.6790 | 0.7400 | 0.7400 | 602,600 |
09 abr 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6880 | 0.6880 | 26,800 |
08 abr 2024 | 0.6600 | 0.6800 | 0.6510 | 0.6800 | 0.6800 | 31,100 |
05 abr 2024 | 0.7000 | 0.7000 | 0.6540 | 0.6760 | 0.6760 | 57,400 |
04 abr 2024 | 0.6650 | 0.7100 | 0.6510 | 0.6800 | 0.6800 | 49,200 |
03 abr 2024 | 0.7000 | 0.7000 | 0.6580 | 0.6730 | 0.6730 | 22,200 |
02 abr 2024 | 0.6570 | 0.6900 | 0.6570 | 0.6700 | 0.6700 | 14,900 |
01 abr 2024 | 0.6890 | 0.6900 | 0.6290 | 0.6890 | 0.6890 | 47,400 |
28 mar 2024 | 0.7090 | 0.7090 | 0.6450 | 0.6600 | 0.6600 | 47,100 |
27 mar 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 18,600 |
26 mar 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6840 | 0.6840 | 28,500 |
25 mar 2024 | 0.7090 | 0.7090 | 0.6500 | 0.6700 | 0.6700 | 107,600 |
22 mar 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7090 | 0.7090 | 31,300 |
21 mar 2024 | 0.7190 | 0.7680 | 0.7000 | 0.7370 | 0.7370 | 127,500 |
20 mar 2024 | 0.6850 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 40,300 |
19 mar 2024 | 0.7790 | 0.7790 | 0.6600 | 0.6850 | 0.6850 | 116,900 |
18 mar 2024 | 0.6900 | 0.7900 | 0.6760 | 0.7660 | 0.7660 | 178,100 |
15 mar 2024 | 0.6790 | 0.6800 | 0.6500 | 0.6630 | 0.6630 | 182,200 |
14 mar 2024 | 0.6520 | 0.6800 | 0.6310 | 0.6400 | 0.6400 | 72,000 |
13 mar 2024 | 0.6610 | 0.6990 | 0.6600 | 0.6800 | 0.6800 | 46,700 |
12 mar 2024 | 0.6110 | 0.7000 | 0.6110 | 0.6660 | 0.6660 | 148,700 |
11 mar 2024 | 0.6360 | 0.6360 | 0.6010 | 0.6050 | 0.6050 | 160,700 |
08 mar 2024 | 0.6590 | 0.6690 | 0.6200 | 0.6200 | 0.6200 | 66,300 |
07 mar 2024 | 0.6600 | 0.6850 | 0.6420 | 0.6440 | 0.6440 | 121,700 |
06 mar 2024 | 0.6710 | 0.6910 | 0.6410 | 0.6610 | 0.6610 | 281,400 |
05 mar 2024 | 0.6800 | 0.7000 | 0.6590 | 0.6700 | 0.6700 | 99,800 |
04 mar 2024 | 0.7200 | 0.7400 | 0.6800 | 0.6880 | 0.6880 | 175,400 |
01 mar 2024 | 0.7390 | 0.7400 | 0.7000 | 0.7210 | 0.7210 | 103,200 |
29 feb 2024 | 0.7120 | 0.7500 | 0.6830 | 0.7050 | 0.7050 | 89,700 |
28 feb 2024 | 0.7290 | 0.7500 | 0.6800 | 0.7120 | 0.7120 | 351,200 |
27 feb 2024 | 0.7070 | 0.7670 | 0.7000 | 0.7070 | 0.7070 | 144,500 |
26 feb 2024 | 0.7050 | 0.7600 | 0.6700 | 0.7400 | 0.7400 | 122,300 |
23 feb 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 163,700 |
22 feb 2024 | 0.7380 | 0.7840 | 0.7250 | 0.7810 | 0.7810 | 141,500 |
21 feb 2024 | 0.7500 | 0.8400 | 0.6000 | 0.7950 | 0.7950 | 633,300 |
20 feb 2024 | 0.7900 | 0.8100 | 0.7340 | 0.7880 | 0.7880 | 968,500 |
16 feb 2024 | 0.9430 | 1.1000 | 0.9100 | 0.9700 | 0.9700 | 8,279,000 |
15 feb 2024 | 0.8000 | 0.9000 | 0.7650 | 0.8690 | 0.8690 | 1,768,100 |
14 feb 2024 | 0.7430 | 0.8100 | 0.7110 | 0.7490 | 0.7490 | 734,400 |
13 feb 2024 | 0.6860 | 0.7900 | 0.6580 | 0.7500 | 0.7500 | 1,197,700 |
12 feb 2024 | 0.6790 | 0.7000 | 0.6390 | 0.6570 | 0.6570 | 396,400 |
09 feb 2024 | 0.7160 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 451,900 |
08 feb 2024 | 0.6650 | 0.7300 | 0.6190 | 0.7100 | 0.7100 | 1,262,800 |
07 feb 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 230,800 |
06 feb 2024 | 0.6140 | 0.6460 | 0.5780 | 0.6400 | 0.6400 | 259,400 |
05 feb 2024 | 0.5720 | 0.6390 | 0.5720 | 0.6150 | 0.6150 | 245,900 |
02 feb 2024 | 0.6110 | 0.6200 | 0.5510 | 0.5880 | 0.5880 | 523,800 |
01 feb 2024 | 0.6690 | 0.7890 | 0.6100 | 0.6280 | 0.6280 | 1,792,500 |
31 ene 2024 | 0.6500 | 0.6660 | 0.6100 | 0.6100 | 0.6100 | 228,500 |
30 ene 2024 | 0.6780 | 0.6780 | 0.6200 | 0.6490 | 0.6490 | 155,400 |
29 ene 2024 | 0.6170 | 0.6790 | 0.6000 | 0.6700 | 0.6700 | 389,200 |
26 ene 2024 | 0.5800 | 0.6240 | 0.5700 | 0.6050 | 0.6050 | 336,900 |
25 ene 2024 | 0.6050 | 0.6300 | 0.5780 | 0.5960 | 0.5960 | 311,800 |
24 ene 2024 | 0.6790 | 0.7100 | 0.5850 | 0.6050 | 0.6050 | 770,000 |
23 ene 2024 | 0.7400 | 0.8290 | 0.6600 | 0.7000 | 0.7000 | 806,800 |
22 ene 2024 | 0.7500 | 0.7500 | 0.6510 | 0.6890 | 0.6890 | 534,100 |
19 ene 2024 | 0.7400 | 0.7500 | 0.6830 | 0.7390 | 0.7390 | 157,700 |
18 ene 2024 | 0.7740 | 0.8000 | 0.7000 | 0.7300 | 0.7300 | 253,100 |
17 ene 2024 | 0.8300 | 0.8770 | 0.7580 | 0.7880 | 0.7880 | 324,000 |
16 ene 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 214,100 |
12 ene 2024 | 0.9600 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 137,100 |
11 ene 2024 | 1.0500 | 1.0600 | 0.9000 | 0.9510 | 0.9510 | 378,200 |
10 ene 2024 | 0.9500 | 1.0900 | 0.9020 | 1.0600 | 1.0600 | 589,800 |
09 ene 2024 | 0.9700 | 0.9780 | 0.9150 | 0.9400 | 0.9400 | 121,200 |
08 ene 2024 | 0.9800 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 400,100 |
05 ene 2024 | 0.8790 | 0.9900 | 0.8790 | 0.9180 | 0.9180 | 363,900 |
04 ene 2024 | 1.0100 | 1.0100 | 0.8800 | 0.9000 | 0.9000 | 559,100 |
03 ene 2024 | 1.1100 | 1.1100 | 0.9600 | 0.9800 | 0.9800 | 503,500 |
02 ene 2024 | 1.1500 | 1.2200 | 1.0400 | 1.0700 | 1.0700 | 817,000 |
29 dic 2023 | 1.4600 | 1.4600 | 1.1200 | 1.1900 | 1.1900 | 4,285,000 |
28 dic 2023 | 1.0000 | 1.6200 | 0.9700 | 1.2700 | 1.2700 | 2,599,500 |
27 dic 2023 | 1.0200 | 1.0400 | 0.9550 | 0.9950 | 0.9950 | 81,500 |
26 dic 2023 | 0.9100 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 118,500 |
22 dic 2023 | 1.0700 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 99,600 |
21 dic 2023 | 1.3100 | 1.3100 | 0.9300 | 1.0700 | 1.0700 | 429,800 |
20 dic 2023 | 1.3800 | 1.5600 | 1.3500 | 1.3700 | 1.3700 | 48,400 |
19 dic 2023 | 1.3800 | 1.4630 | 1.2010 | 1.4500 | 1.4500 | 70,800 |
18 dic 2023 | 1.4100 | 1.5300 | 1.3400 | 1.4000 | 1.4000 | 61,400 |
15 dic 2023 | 2.0400 | 2.0400 | 1.3100 | 1.4100 | 1.4100 | 192,700 |
14 dic 2023 | 1.9860 | 2.1030 | 1.9860 | 2.0990 | 2.0990 | 5,500 |
13 dic 2023 | 1.8200 | 2.0100 | 1.8200 | 2.0100 | 2.0100 | 10,500 |
12 dic 2023 | 2.0400 | 2.0500 | 1.8410 | 1.8900 | 1.8900 | 15,000 |
11 dic 2023 | 2.0270 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 12,300 |
08 dic 2023 | 2.3300 | 2.3300 | 2.1000 | 2.1100 | 2.1100 | 12,100 |
07 dic 2023 | 2.3700 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 9,300 |
*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. |