Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 0.4080 | 0.4239 | 0.3866 | 0.3867 | 0.3867 | 36,901,776 |
17 abr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 39,422,900 |
16 abr 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 28,018,300 |
15 abr 2024 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 35,134,100 |
12 abr 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 25,516,900 |
11 abr 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 36,184,900 |
10 abr 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 27,823,400 |
09 abr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 35,658,900 |
08 abr 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 32,442,000 |
05 abr 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 24,921,400 |
04 abr 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 34,080,500 |
03 abr 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 31,035,300 |
02 abr 2024 | 0.6500 | 0.6500 | 0.5600 | 0.5900 | 0.5900 | 39,803,400 |
01 abr 2024 | 0.6800 | 0.6800 | 0.5800 | 0.6100 | 0.6100 | 39,045,400 |
28 mar 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 47,165,600 |
27 mar 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 25,361,200 |
26 mar 2024 | 0.5400 | 0.6200 | 0.5200 | 0.5800 | 0.5800 | 55,417,500 |
25 mar 2024 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 44,362,900 |
22 mar 2024 | 0.6400 | 0.6400 | 0.5300 | 0.5500 | 0.5500 | 55,428,000 |
21 mar 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 37,183,300 |
20 mar 2024 | 0.6900 | 0.7000 | 0.5600 | 0.6200 | 0.6200 | 56,037,900 |
19 mar 2024 | 0.7000 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 36,663,100 |
18 mar 2024 | 0.9300 | 0.9300 | 0.6100 | 0.7300 | 0.7300 | 69,586,300 |
15 mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 76,605,200 |
14 mar 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 36,704,600 |
13 mar 2024 | 0.8600 | 0.9600 | 0.8600 | 0.9200 | 0.9200 | 49,455,900 |
12 mar 2024 | 1.0000 | 1.0000 | 0.8200 | 0.8600 | 0.8600 | 63,626,100 |
11 mar 2024 | 0.8700 | 1.0200 | 0.8500 | 0.9800 | 0.9800 | 66,261,800 |
08 mar 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 28,380,700 |
07 mar 2024 | 0.9000 | 0.9400 | 0.7900 | 0.8100 | 0.8100 | 45,029,400 |
06 mar 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 49,756,100 |
05 mar 2024 | 0.8200 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 44,366,600 |
04 mar 2024 | 0.7900 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 37,642,500 |
01 mar 2024 | 0.7800 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 31,854,900 |
29 feb 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 39,729,800 |
28 feb 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 21,303,100 |
27 feb 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 51,119,700 |
26 feb 2024 | 0.7400 | 0.7500 | 0.6300 | 0.7100 | 0.7100 | 61,061,200 |
23 feb 2024 | 0.6900 | 0.7600 | 0.6500 | 0.7400 | 0.7400 | 41,210,800 |
22 feb 2024 | 0.8400 | 0.8400 | 0.6700 | 0.7300 | 0.7300 | 45,034,400 |
21 feb 2024 | 0.7900 | 0.8600 | 0.7500 | 0.8500 | 0.8500 | 27,699,100 |
20 feb 2024 | 0.8800 | 0.8800 | 0.7600 | 0.8100 | 0.8100 | 30,732,700 |
16 feb 2024 | 0.8700 | 0.9100 | 0.7700 | 0.8900 | 0.8900 | 66,004,600 |
15 feb 2024 | 0.7200 | 0.8200 | 0.7100 | 0.8200 | 0.8200 | 54,993,800 |
14 feb 2024 | 0.6500 | 0.7400 | 0.6300 | 0.7000 | 0.7000 | 50,169,800 |
13 feb 2024 | 0.5900 | 0.6400 | 0.5300 | 0.6300 | 0.6300 | 21,317,600 |
12 feb 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 21,690,900 |
09 feb 2024 | 0.5800 | 0.6600 | 0.5600 | 0.6500 | 0.6500 | 35,339,900 |
08 feb 2024 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 30,768,000 |
07 feb 2024 | 0.5200 | 0.5300 | 0.4400 | 0.4900 | 0.4900 | 36,150,500 |
06 feb 2024 | 0.3700 | 0.5000 | 0.3700 | 0.4800 | 0.4800 | 84,054,100 |
05 feb 2024 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | 0.3600 | 44,328,700 |
02 feb 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 32,267,600 |
01 feb 2024 | 0.5200 | 0.5300 | 0.4500 | 0.4600 | 0.4600 | 47,082,600 |
31 ene 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 20,834,900 |
30 ene 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 19,835,200 |
29 ene 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 24,572,500 |
26 ene 2024 | 0.5600 | 0.6300 | 0.5300 | 0.5500 | 0.5500 | 34,973,900 |
25 ene 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 19,374,200 |
24 ene 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 29,633,100 |
23 ene 2024 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 17,587,900 |
22 ene 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 30,677,000 |
19 ene 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 22,544,100 |
18 ene 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 30,177,700 |
17 ene 2024 | 0.6700 | 0.6800 | 0.5200 | 0.5700 | 0.5700 | 38,315,000 |
16 ene 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 19,659,600 |
12 ene 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 19,755,800 |
11 ene 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 20,805,300 |
10 ene 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 33,635,500 |
09 ene 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 16,428,600 |
08 ene 2024 | 0.7400 | 0.7600 | 0.6900 | 0.7200 | 0.7200 | 24,680,800 |
05 ene 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 23,748,900 |
04 ene 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 33,529,600 |
03 ene 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 26,744,600 |
02 ene 2024 | 0.7800 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 48,485,500 |
29 dic 2023 | 0.9000 | 0.9100 | 0.7300 | 0.7600 | 0.7600 | 59,161,800 |
28 dic 2023 | 0.9900 | 1.0500 | 0.8500 | 0.8800 | 0.8800 | 44,399,400 |
27 dic 2023 | 0.8900 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 42,669,500 |
26 dic 2023 | 0.8500 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 39,634,500 |
22 dic 2023 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 36,731,100 |
21 dic 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 32,056,300 |
20 dic 2023 | 0.7500 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 52,991,200 |
19 dic 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 38,093,900 |
18 dic 2023 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 60,082,900 |
15 dic 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 77,654,500 |
14 dic 2023 | 0.6400 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 35,109,800 |
13 dic 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6500 | 0.6500 | 46,951,400 |
12 dic 2023 | 0.6200 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 44,564,200 |
11 dic 2023 | 0.7900 | 0.8300 | 0.5700 | 0.6000 | 0.6000 | 83,630,600 |
08 dic 2023 | 0.6500 | 0.7600 | 0.6300 | 0.7500 | 0.7500 | 50,642,800 |
07 dic 2023 | 0.5600 | 0.6800 | 0.5400 | 0.6600 | 0.6600 | 43,022,800 |
06 dic 2023 | 0.6100 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 41,527,500 |
05 dic 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 23,472,600 |
04 dic 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6300 | 0.6300 | 50,995,900 |
01 dic 2023 | 0.6100 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 42,124,000 |
30 nov 2023 | 0.5800 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 24,731,300 |
29 nov 2023 | 0.5200 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 32,186,400 |
28 nov 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 31,064,400 |
27 nov 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 38,266,800 |
24 nov 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 29,774,300 |
*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. |