Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.1785 | 0.1789 | 0.1700 | 0.1770 | 0.1770 | 1,154,144 |
30 abr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,473,800 |
29 abr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,406,100 |
26 abr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,860,300 |
25 abr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,014,000 |
24 abr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 990,100 |
23 abr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,588,900 |
22 abr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,370,900 |
19 abr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,082,100 |
18 abr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,461,600 |
17 abr 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 2,027,600 |
16 abr 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 5,391,400 |
15 abr 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 4,962,100 |
12 abr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,515,200 |
11 abr 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,116,400 |
10 abr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,422,100 |
09 abr 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 2,587,200 |
08 abr 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 3,545,400 |
05 abr 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 5,668,000 |
04 abr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 2,597,600 |
03 abr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 4,100,400 |
02 abr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 4,221,100 |
01 abr 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | 0.1900 | 8,984,800 |
28 mar 2024 | 0.3300 | 0.3400 | 0.1700 | 0.1900 | 0.1900 | 21,924,100 |
27 mar 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 1,565,900 |
26 mar 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,803,100 |
25 mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 4,165,700 |
22 mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 844,700 |
21 mar 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 1,608,400 |
20 mar 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 1,735,500 |
19 mar 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,932,200 |
18 mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 816,400 |
15 mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,538,100 |
14 mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 472,300 |
13 mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,042,700 |
12 mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 1,628,800 |
11 mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,660,300 |
08 mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 682,700 |
07 mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,339,400 |
06 mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 664,800 |
05 mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,060,000 |
04 mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 1,290,900 |
01 mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 1,636,900 |
29 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,658,100 |
28 feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,352,700 |
27 feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,352,500 |
26 feb 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,218,400 |
23 feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 919,600 |
22 feb 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,239,300 |
21 feb 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 794,000 |
20 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 935,200 |
16 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 824,900 |
15 feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,295,600 |
14 feb 2024 | 0.3700 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 1,157,500 |
13 feb 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 1,355,300 |
12 feb 2024 | 0.3500 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 3,223,600 |
09 feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 392,600 |
08 feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 498,500 |
07 feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 543,100 |
06 feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 778,400 |
05 feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 848,200 |
02 feb 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 889,400 |
01 feb 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 1,704,100 |
31 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 649,200 |
30 ene 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 697,400 |
29 ene 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,285,400 |
26 ene 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 589,500 |
25 ene 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 1,149,300 |
24 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 856,600 |
23 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 585,600 |
22 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 833,300 |
19 ene 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 987,200 |
18 ene 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 1,146,500 |
17 ene 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 880,200 |
16 ene 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,296,700 |
12 ene 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,754,800 |
11 ene 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 2,056,500 |
10 ene 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,768,500 |
09 ene 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 5,021,300 |
08 ene 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 2,468,300 |
05 ene 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,147,500 |
04 ene 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,847,300 |
03 ene 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 2,521,600 |
02 ene 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 3,588,200 |
29 dic 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,588,900 |
28 dic 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,973,900 |
27 dic 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 1,802,300 |
26 dic 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 1,794,700 |
22 dic 2023 | 0.3800 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 3,972,400 |
21 dic 2023 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | 0.3800 | 5,746,300 |
20 dic 2023 | 0.6300 | 0.6800 | 0.3800 | 0.3800 | 0.3800 | 13,621,400 |
19 dic 2023 | 0.6900 | 0.6900 | 0.5200 | 0.6000 | 0.6000 | 2,316,000 |
18 dic 2023 | 0.6000 | 0.6900 | 0.6000 | 0.6700 | 0.6700 | 2,717,600 |
15 dic 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 2,480,500 |
14 dic 2023 | 0.4200 | 0.5300 | 0.4200 | 0.5100 | 0.5100 | 2,212,200 |
13 dic 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 516,400 |
12 dic 2023 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 1,197,800 |
11 dic 2023 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 626,100 |
08 dic 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 2,250,700 |
07 dic 2023 | 0.4500 | 0.4600 | 0.3700 | 0.3800 | 0.3800 | 4,064,800 |
*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. |