Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.2300 | 0.2316 | 0.2111 | 0.2313 | 0.2313 | 115,103 |
02 may 2024 | 0.2270 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 48,900 |
01 may 2024 | 0.2250 | 0.2400 | 0.2080 | 0.2180 | 0.2180 | 804,100 |
30 abr 2024 | 0.2260 | 0.2330 | 0.2200 | 0.2240 | 0.2240 | 78,400 |
29 abr 2024 | 0.2380 | 0.2380 | 0.2240 | 0.2290 | 0.2290 | 37,700 |
26 abr 2024 | 0.2320 | 0.2320 | 0.2240 | 0.2290 | 0.2290 | 52,300 |
25 abr 2024 | 0.2200 | 0.2290 | 0.2200 | 0.2280 | 0.2280 | 26,600 |
24 abr 2024 | 0.2280 | 0.2320 | 0.2210 | 0.2290 | 0.2290 | 110,100 |
23 abr 2024 | 0.2420 | 0.2430 | 0.2290 | 0.2320 | 0.2320 | 201,300 |
22 abr 2024 | 0.2330 | 0.2420 | 0.2330 | 0.2370 | 0.2370 | 11,800 |
19 abr 2024 | 0.2440 | 0.2440 | 0.2350 | 0.2370 | 0.2370 | 37,400 |
18 abr 2024 | 0.2400 | 0.2420 | 0.2330 | 0.2400 | 0.2400 | 104,600 |
17 abr 2024 | 0.2400 | 0.2410 | 0.2300 | 0.2390 | 0.2390 | 70,400 |
16 abr 2024 | 0.2370 | 0.2400 | 0.2300 | 0.2320 | 0.2320 | 19,200 |
15 abr 2024 | 0.2400 | 0.2410 | 0.2320 | 0.2370 | 0.2370 | 136,200 |
12 abr 2024 | 0.2500 | 0.2520 | 0.2420 | 0.2420 | 0.2420 | 241,500 |
11 abr 2024 | 0.2520 | 0.2520 | 0.2450 | 0.2460 | 0.2460 | 56,500 |
10 abr 2024 | 0.2440 | 0.2500 | 0.2350 | 0.2440 | 0.2440 | 41,100 |
09 abr 2024 | 0.2580 | 0.2580 | 0.2300 | 0.2440 | 0.2440 | 122,300 |
08 abr 2024 | 0.2540 | 0.2600 | 0.2400 | 0.2490 | 0.2490 | 243,900 |
05 abr 2024 | 0.2540 | 0.2540 | 0.2400 | 0.2450 | 0.2450 | 32,400 |
04 abr 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2410 | 0.2410 | 186,300 |
03 abr 2024 | 0.2480 | 0.2580 | 0.2400 | 0.2530 | 0.2530 | 93,500 |
02 abr 2024 | 0.2550 | 0.2550 | 0.2410 | 0.2480 | 0.2480 | 51,900 |
01 abr 2024 | 0.2490 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 89,500 |
28 mar 2024 | 0.2540 | 0.2550 | 0.2400 | 0.2480 | 0.2480 | 143,800 |
27 mar 2024 | 0.2490 | 0.2600 | 0.2430 | 0.2550 | 0.2550 | 99,800 |
26 mar 2024 | 0.2530 | 0.2550 | 0.2380 | 0.2500 | 0.2500 | 207,000 |
25 mar 2024 | 0.2480 | 0.2510 | 0.2380 | 0.2500 | 0.2500 | 160,000 |
22 mar 2024 | 0.2430 | 0.2480 | 0.2320 | 0.2480 | 0.2480 | 56,500 |
21 mar 2024 | 0.2570 | 0.2570 | 0.2350 | 0.2500 | 0.2500 | 256,700 |
20 mar 2024 | 0.2470 | 0.2600 | 0.2430 | 0.2570 | 0.2570 | 193,400 |
19 mar 2024 | 0.2550 | 0.2630 | 0.2400 | 0.2450 | 0.2450 | 200,300 |
18 mar 2024 | 0.2360 | 0.2590 | 0.2330 | 0.2520 | 0.2520 | 240,000 |
15 mar 2024 | 0.2500 | 0.2600 | 0.2320 | 0.2390 | 0.2390 | 522,400 |
14 mar 2024 | 0.2530 | 0.2800 | 0.2500 | 0.2770 | 0.2770 | 2,722,200 |
13 mar 2024 | 0.2680 | 0.2750 | 0.2530 | 0.2530 | 0.2530 | 111,700 |
12 mar 2024 | 0.2600 | 0.2800 | 0.2540 | 0.2610 | 0.2610 | 78,500 |
11 mar 2024 | 0.2620 | 0.2870 | 0.2550 | 0.2800 | 0.2800 | 232,000 |
08 mar 2024 | 0.2520 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 129,300 |
07 mar 2024 | 0.2500 | 0.2690 | 0.2450 | 0.2550 | 0.2550 | 209,500 |
06 mar 2024 | 0.2380 | 0.2530 | 0.2320 | 0.2430 | 0.2430 | 73,200 |
05 mar 2024 | 0.2400 | 0.2600 | 0.2310 | 0.2330 | 0.2330 | 148,900 |
04 mar 2024 | 0.2700 | 0.2700 | 0.2410 | 0.2500 | 0.2500 | 87,100 |
01 mar 2024 | 0.2550 | 0.2700 | 0.2460 | 0.2510 | 0.2510 | 82,300 |
29 feb 2024 | 0.2500 | 0.2550 | 0.2420 | 0.2450 | 0.2450 | 134,900 |
28 feb 2024 | 0.2620 | 0.2620 | 0.2410 | 0.2490 | 0.2490 | 196,900 |
27 feb 2024 | 0.2670 | 0.2730 | 0.2560 | 0.2560 | 0.2560 | 168,200 |
26 feb 2024 | 0.2700 | 0.2790 | 0.2660 | 0.2730 | 0.2730 | 171,600 |
23 feb 2024 | 0.2710 | 0.2870 | 0.2630 | 0.2660 | 0.2660 | 441,100 |
22 feb 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2720 | 0.2720 | 379,900 |
21 feb 2024 | 0.2680 | 0.2680 | 0.2530 | 0.2600 | 0.2600 | 138,600 |
20 feb 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2670 | 0.2670 | 831,100 |
16 feb 2024 | 0.2320 | 0.2500 | 0.2320 | 0.2410 | 0.2410 | 280,400 |
15 feb 2024 | 0.2370 | 0.2400 | 0.2310 | 0.2400 | 0.2400 | 220,800 |
14 feb 2024 | 0.2360 | 0.2500 | 0.2310 | 0.2400 | 0.2400 | 449,800 |
13 feb 2024 | 0.2500 | 0.2500 | 0.2310 | 0.2380 | 0.2380 | 192,600 |
12 feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 389,000 |
09 feb 2024 | 0.2290 | 0.2510 | 0.2230 | 0.2470 | 0.2470 | 379,100 |
08 feb 2024 | 0.2340 | 0.2370 | 0.2250 | 0.2300 | 0.2300 | 115,000 |
07 feb 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 445,700 |
06 feb 2024 | 0.2140 | 0.2340 | 0.2120 | 0.2340 | 0.2340 | 447,100 |
05 feb 2024 | 0.2350 | 0.2370 | 0.2150 | 0.2150 | 0.2150 | 1,142,200 |
02 feb 2024 | 0.2500 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 378,300 |
01 feb 2024 | 0.2600 | 0.2650 | 0.2320 | 0.2490 | 0.2490 | 1,023,100 |
31 ene 2024 | 0.2770 | 0.2770 | 0.2530 | 0.2620 | 0.2620 | 1,230,100 |
30 ene 2024 | 0.2620 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 1,595,600 |
29 ene 2024 | 0.3100 | 0.3100 | 0.2520 | 0.2630 | 0.2630 | 2,710,500 |
26 ene 2024 | 0.4330 | 0.4400 | 0.3010 | 0.3070 | 0.3070 | 6,158,700 |
25 ene 2024 | 0.7100 | 0.7890 | 0.7100 | 0.7870 | 0.7870 | 284,400 |
24 ene 2024 | 0.7230 | 0.7410 | 0.6910 | 0.7300 | 0.7300 | 169,600 |
23 ene 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 196,500 |
22 ene 2024 | 0.7510 | 0.7710 | 0.7300 | 0.7700 | 0.7700 | 159,200 |
19 ene 2024 | 0.7130 | 0.7960 | 0.7010 | 0.7800 | 0.7800 | 411,700 |
18 ene 2024 | 0.6910 | 0.7290 | 0.6720 | 0.7210 | 0.7210 | 169,700 |
17 ene 2024 | 0.6980 | 0.7200 | 0.6980 | 0.7140 | 0.7140 | 156,200 |
16 ene 2024 | 0.6940 | 0.7300 | 0.6940 | 0.7210 | 0.7210 | 169,100 |
12 ene 2024 | 0.6840 | 0.7460 | 0.6360 | 0.6940 | 0.6940 | 444,900 |
11 ene 2024 | 0.7330 | 0.7500 | 0.6800 | 0.7070 | 0.7070 | 162,600 |
10 ene 2024 | 0.7040 | 0.7390 | 0.7000 | 0.7310 | 0.7310 | 175,700 |
09 ene 2024 | 0.7000 | 0.7510 | 0.6180 | 0.7290 | 0.7290 | 348,800 |
08 ene 2024 | 0.7680 | 0.7800 | 0.6810 | 0.7000 | 0.7000 | 182,200 |
05 ene 2024 | 0.7900 | 0.8000 | 0.7410 | 0.7900 | 0.7900 | 222,000 |
04 ene 2024 | 0.7890 | 0.7990 | 0.7300 | 0.7800 | 0.7800 | 178,900 |
03 ene 2024 | 0.7410 | 0.8200 | 0.7200 | 0.7800 | 0.7800 | 559,200 |
02 ene 2024 | 0.7000 | 0.7400 | 0.6730 | 0.7250 | 0.7250 | 388,400 |
29 dic 2023 | 0.7290 | 0.7500 | 0.6700 | 0.7010 | 0.7010 | 183,900 |
28 dic 2023 | 0.7940 | 0.8080 | 0.7100 | 0.7200 | 0.7200 | 396,500 |
27 dic 2023 | 0.8200 | 0.9300 | 0.7650 | 0.7910 | 0.7910 | 853,100 |
26 dic 2023 | 0.8390 | 0.8810 | 0.7200 | 0.8460 | 0.8460 | 854,700 |
22 dic 2023 | 0.8910 | 0.9500 | 0.7100 | 0.8770 | 0.8770 | 918,600 |
21 dic 2023 | 0.8800 | 1.0000 | 0.7450 | 0.8680 | 0.8680 | 1,020,700 |
20 dic 2023 | 0.8460 | 0.8990 | 0.8110 | 0.8990 | 0.8990 | 217,400 |
19 dic 2023 | 0.8000 | 0.8550 | 0.7940 | 0.8500 | 0.8500 | 183,200 |
18 dic 2023 | 0.8080 | 0.8400 | 0.7900 | 0.8290 | 0.8290 | 180,300 |
15 dic 2023 | 0.8000 | 0.8490 | 0.7810 | 0.8190 | 0.8190 | 466,800 |
14 dic 2023 | 0.8380 | 0.8380 | 0.7730 | 0.8260 | 0.8260 | 450,400 |
13 dic 2023 | 0.8200 | 0.8400 | 0.7960 | 0.8250 | 0.8250 | 326,300 |
12 dic 2023 | 0.7930 | 0.8300 | 0.7930 | 0.8110 | 0.8110 | 172,800 |
11 dic 2023 | 0.7780 | 0.8200 | 0.7780 | 0.7900 | 0.7900 | 45,600 |
*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. |