Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.1920 | 0.2049 | 0.1811 | 0.1901 | 0.1901 | 243,894 |
20 may 2024 | 0.1840 | 0.2050 | 0.1780 | 0.1970 | 0.1970 | 200,100 |
17 may 2024 | 0.2060 | 0.2350 | 0.2000 | 0.2010 | 0.2010 | 1,019,600 |
16 may 2024 | 0.1700 | 0.1980 | 0.1700 | 0.1970 | 0.1970 | 1,112,700 |
15 may 2024 | 0.1700 | 0.1750 | 0.1580 | 0.1720 | 0.1720 | 94,000 |
14 may 2024 | 0.1620 | 0.1700 | 0.1560 | 0.1670 | 0.1670 | 175,400 |
13 may 2024 | 0.1650 | 0.1650 | 0.1540 | 0.1610 | 0.1610 | 100,100 |
10 may 2024 | 0.1600 | 0.1670 | 0.1520 | 0.1600 | 0.1600 | 158,300 |
09 may 2024 | 0.1580 | 0.1700 | 0.1510 | 0.1580 | 0.1580 | 274,300 |
08 may 2024 | 0.1590 | 0.1680 | 0.1510 | 0.1610 | 0.1610 | 254,000 |
07 may 2024 | 0.1660 | 0.1750 | 0.1610 | 0.1640 | 0.1640 | 309,800 |
06 may 2024 | 0.1730 | 0.1890 | 0.1640 | 0.1660 | 0.1660 | 177,700 |
03 may 2024 | 0.1820 | 0.1820 | 0.1570 | 0.1690 | 0.1690 | 294,000 |
02 may 2024 | 0.1890 | 0.1930 | 0.1700 | 0.1770 | 0.1770 | 251,100 |
01 may 2024 | 0.1770 | 0.1980 | 0.1760 | 0.1890 | 0.1890 | 96,800 |
30 abr 2024 | 0.1840 | 0.1900 | 0.1750 | 0.1770 | 0.1770 | 127,300 |
29 abr 2024 | 0.2080 | 0.2080 | 0.1810 | 0.1900 | 0.1900 | 133,700 |
26 abr 2024 | 0.2130 | 0.2160 | 0.2030 | 0.2060 | 0.2060 | 64,600 |
25 abr 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2060 | 0.2060 | 128,500 |
24 abr 2024 | 0.2070 | 0.2300 | 0.2010 | 0.2100 | 0.2100 | 324,600 |
23 abr 2024 | 0.1810 | 0.2200 | 0.1810 | 0.2070 | 0.2070 | 450,300 |
22 abr 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 143,200 |
19 abr 2024 | 0.1790 | 0.1990 | 0.1780 | 0.1920 | 0.1920 | 178,100 |
18 abr 2024 | 0.1970 | 0.2080 | 0.1800 | 0.1850 | 0.1850 | 80,600 |
17 abr 2024 | 0.1930 | 0.2060 | 0.1720 | 0.1880 | 0.1880 | 79,100 |
16 abr 2024 | 0.1870 | 0.2200 | 0.1830 | 0.1900 | 0.1900 | 82,400 |
15 abr 2024 | 0.2090 | 0.2090 | 0.1810 | 0.1930 | 0.1930 | 201,500 |
12 abr 2024 | 0.2450 | 0.2450 | 0.2070 | 0.2090 | 0.2090 | 289,800 |
11 abr 2024 | 0.2330 | 0.2750 | 0.2250 | 0.2360 | 0.2360 | 555,700 |
10 abr 2024 | 0.2380 | 0.2400 | 0.2020 | 0.2190 | 0.2190 | 173,400 |
09 abr 2024 | 0.2320 | 0.2350 | 0.2170 | 0.2230 | 0.2230 | 147,400 |
08 abr 2024 | 0.2550 | 0.2550 | 0.2310 | 0.2390 | 0.2390 | 43,700 |
05 abr 2024 | 0.2480 | 0.2550 | 0.2340 | 0.2420 | 0.2420 | 147,000 |
04 abr 2024 | 0.2300 | 0.2500 | 0.2260 | 0.2500 | 0.2500 | 242,000 |
03 abr 2024 | 0.2620 | 0.2620 | 0.2250 | 0.2250 | 0.2250 | 366,200 |
02 abr 2024 | 0.2740 | 0.2900 | 0.2400 | 0.2700 | 0.2700 | 266,100 |
01 abr 2024 | 0.2810 | 0.2810 | 0.2400 | 0.2650 | 0.2650 | 221,200 |
28 mar 2024 | 0.2840 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 340,200 |
27 mar 2024 | 0.2950 | 0.3050 | 0.2700 | 0.2800 | 0.2800 | 159,600 |
26 mar 2024 | 0.3010 | 0.3180 | 0.2900 | 0.2920 | 0.2920 | 222,500 |
25 mar 2024 | 0.3100 | 0.3300 | 0.3010 | 0.3250 | 0.3250 | 124,400 |
22 mar 2024 | 0.3150 | 0.3300 | 0.3010 | 0.3280 | 0.3280 | 221,100 |
21 mar 2024 | 0.3350 | 0.3490 | 0.3100 | 0.3200 | 0.3200 | 184,800 |
20 mar 2024 | 0.3600 | 0.3700 | 0.3210 | 0.3270 | 0.3270 | 699,200 |
19 mar 2024 | 0.3130 | 0.4100 | 0.3130 | 0.3980 | 0.3980 | 5,124,200 |
18 mar 2024 | 0.3190 | 0.3600 | 0.3060 | 0.3310 | 0.3310 | 135,100 |
15 mar 2024 | 0.3010 | 0.3800 | 0.3010 | 0.3390 | 0.3390 | 218,700 |
14 mar 2024 | 0.3390 | 0.3400 | 0.3010 | 0.3040 | 0.3040 | 93,500 |
13 mar 2024 | 0.3010 | 0.3500 | 0.3010 | 0.3340 | 0.3340 | 182,700 |
12 mar 2024 | 0.3330 | 0.3400 | 0.3010 | 0.3100 | 0.3100 | 282,100 |
11 mar 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3340 | 0.3340 | 255,600 |
08 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 207,600 |
07 mar 2024 | 0.3860 | 0.4000 | 0.3610 | 0.3800 | 0.3800 | 146,000 |
06 mar 2024 | 0.4170 | 0.4200 | 0.3500 | 0.3980 | 0.3980 | 349,600 |
05 mar 2024 | 0.4200 | 0.4850 | 0.4200 | 0.4300 | 0.4300 | 294,300 |
04 mar 2024 | 0.5200 | 0.5210 | 0.3750 | 0.4010 | 0.4010 | 592,100 |
01 mar 2024 | 0.4880 | 0.5250 | 0.4670 | 0.4900 | 0.4900 | 227,300 |
29 feb 2024 | 0.6070 | 0.6070 | 0.4640 | 0.4710 | 0.4710 | 777,500 |
28 feb 2024 | 0.7010 | 0.7100 | 0.6000 | 0.6300 | 0.6300 | 678,400 |
27 feb 2024 | 0.7440 | 0.8100 | 0.6700 | 0.7500 | 0.7500 | 1,038,200 |
26 feb 2024 | 0.9090 | 1.1900 | 0.7500 | 0.8000 | 0.8000 | 29,613,400 |
23 feb 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 11,200 |
22 feb 2024 | 0.6110 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 6,800 |
21 feb 2024 | 0.6400 | 0.6500 | 0.6010 | 0.6500 | 0.6500 | 3,200 |
20 feb 2024 | 0.6300 | 0.7000 | 0.6060 | 0.6560 | 0.6560 | 25,400 |
16 feb 2024 | 0.6500 | 0.7000 | 0.6410 | 0.6500 | 0.6500 | 26,700 |
15 feb 2024 | 0.7000 | 0.7200 | 0.6780 | 0.6800 | 0.6800 | 35,500 |
14 feb 2024 | 0.6870 | 0.6870 | 0.6490 | 0.6800 | 0.6800 | 29,800 |
13 feb 2024 | 0.7100 | 0.7190 | 0.6500 | 0.6800 | 0.6800 | 5,200 |
12 feb 2024 | 0.6550 | 0.7100 | 0.6550 | 0.6710 | 0.6710 | 7,500 |
09 feb 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 11,000 |
08 feb 2024 | 0.6720 | 0.6940 | 0.6400 | 0.6900 | 0.6900 | 8,400 |
07 feb 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6720 | 0.6720 | 40,400 |
06 feb 2024 | 0.7300 | 0.7300 | 0.6790 | 0.7200 | 0.7200 | 13,300 |
05 feb 2024 | 0.6870 | 0.7380 | 0.6710 | 0.7050 | 0.7050 | 5,800 |
02 feb 2024 | 0.7250 | 0.7500 | 0.6710 | 0.7100 | 0.7100 | 17,400 |
01 feb 2024 | 0.7600 | 0.7600 | 0.6700 | 0.7300 | 0.7300 | 7,600 |
31 ene 2024 | 0.6900 | 0.7710 | 0.6600 | 0.7400 | 0.7400 | 43,400 |
30 ene 2024 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 13,600 |
29 ene 2024 | 0.7010 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 34,700 |
26 ene 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 28,700 |
25 ene 2024 | 0.8100 | 0.8800 | 0.7100 | 0.7420 | 0.7420 | 155,700 |
24 ene 2024 | 0.9200 | 0.9400 | 0.8100 | 0.8190 | 0.8190 | 168,200 |
23 ene 2024 | 0.8500 | 0.9470 | 0.7100 | 0.7980 | 0.7980 | 388,700 |
22 ene 2024 | 0.7200 | 0.8700 | 0.6800 | 0.8100 | 0.8100 | 43,300 |
19 ene 2024 | 0.7200 | 0.7500 | 0.7050 | 0.7200 | 0.7200 | 7,300 |
18 ene 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 28,700 |
17 ene 2024 | 0.7210 | 0.7650 | 0.6260 | 0.7100 | 0.7100 | 32,600 |
16 ene 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
12 ene 2024 | 0.8020 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 1,200 |
11 ene 2024 | 0.7630 | 0.8600 | 0.7600 | 0.8150 | 0.8150 | 5,900 |
10 ene 2024 | 0.8100 | 0.9300 | 0.7500 | 0.8100 | 0.8100 | 19,500 |
09 ene 2024 | 0.8900 | 0.8900 | 0.6700 | 0.7380 | 0.7380 | 56,600 |
08 ene 2024 | 0.7600 | 0.8030 | 0.7320 | 0.7320 | 0.7320 | 6,100 |
05 ene 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 65,900 |
04 ene 2024 | 0.8510 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 27,100 |
03 ene 2024 | 0.8760 | 0.8980 | 0.8600 | 0.8800 | 0.8800 | 2,100 |
02 ene 2024 | 0.8700 | 0.9340 | 0.8510 | 0.8510 | 0.8510 | 22,100 |
29 dic 2023 | 0.8870 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 13,500 |
28 dic 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 9,900 |
*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. |