Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.4000 | 0.4019 | 0.3838 | 0.3838 | 0.3838 | 38,257 |
30 abr 2024 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 36,200 |
29 abr 2024 | 0.3900 | 0.4000 | 0.3880 | 0.4000 | 0.4000 | 15,800 |
26 abr 2024 | 0.3980 | 0.4090 | 0.3840 | 0.3910 | 0.3910 | 46,600 |
25 abr 2024 | 0.3800 | 0.4200 | 0.3700 | 0.4090 | 0.4090 | 114,800 |
24 abr 2024 | 0.3860 | 0.3900 | 0.3640 | 0.3810 | 0.3810 | 61,300 |
23 abr 2024 | 0.3590 | 0.4000 | 0.3490 | 0.3880 | 0.3880 | 142,800 |
22 abr 2024 | 0.3530 | 0.3980 | 0.3230 | 0.3700 | 0.3700 | 434,800 |
19 abr 2024 | 0.3470 | 0.3600 | 0.3230 | 0.3520 | 0.3520 | 170,200 |
18 abr 2024 | 0.4230 | 0.4300 | 0.3630 | 0.3660 | 0.3660 | 1,241,900 |
17 abr 2024 | 0.3800 | 0.4100 | 0.3730 | 0.4020 | 0.4020 | 3,658,600 |
16 abr 2024 | 0.3900 | 0.4030 | 0.3710 | 0.3930 | 0.3930 | 73,100 |
15 abr 2024 | 0.3790 | 0.4200 | 0.3790 | 0.3920 | 0.3920 | 68,000 |
12 abr 2024 | 0.4190 | 0.4190 | 0.3700 | 0.3810 | 0.3810 | 180,800 |
11 abr 2024 | 0.4100 | 0.4200 | 0.4060 | 0.4130 | 0.4130 | 44,900 |
10 abr 2024 | 0.4050 | 0.4200 | 0.4010 | 0.4060 | 0.4060 | 89,100 |
09 abr 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 81,000 |
08 abr 2024 | 0.4170 | 0.4240 | 0.3900 | 0.4110 | 0.4110 | 35,100 |
05 abr 2024 | 0.4040 | 0.4200 | 0.3990 | 0.4170 | 0.4170 | 81,600 |
04 abr 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3960 | 0.3960 | 112,800 |
03 abr 2024 | 0.4000 | 0.4140 | 0.3630 | 0.3790 | 0.3790 | 238,900 |
02 abr 2024 | 0.4000 | 0.4000 | 0.3000 | 0.3710 | 0.3710 | 353,400 |
01 abr 2024 | 0.4560 | 0.4600 | 0.3900 | 0.4000 | 0.4000 | 421,800 |
28 mar 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 141,800 |
27 mar 2024 | 0.4560 | 0.4630 | 0.4400 | 0.4590 | 0.4590 | 68,100 |
26 mar 2024 | 0.4360 | 0.4710 | 0.4310 | 0.4430 | 0.4430 | 134,300 |
25 mar 2024 | 0.4540 | 0.4700 | 0.4210 | 0.4350 | 0.4350 | 95,300 |
22 mar 2024 | 0.5090 | 0.5090 | 0.4070 | 0.4600 | 0.4600 | 363,900 |
21 mar 2024 | 0.5210 | 0.5410 | 0.4950 | 0.5010 | 0.5010 | 150,100 |
20 mar 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 233,800 |
19 mar 2024 | 0.5500 | 0.5660 | 0.5500 | 0.5500 | 0.5500 | 133,900 |
18 mar 2024 | 0.5580 | 0.5680 | 0.5470 | 0.5500 | 0.5500 | 89,600 |
15 mar 2024 | 0.5600 | 0.5680 | 0.5500 | 0.5500 | 0.5500 | 93,600 |
14 mar 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5640 | 0.5640 | 71,800 |
13 mar 2024 | 0.5600 | 0.5750 | 0.5530 | 0.5530 | 0.5530 | 98,200 |
12 mar 2024 | 0.5600 | 0.5750 | 0.5500 | 0.5620 | 0.5620 | 67,900 |
11 mar 2024 | 0.5570 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 76,900 |
08 mar 2024 | 0.5510 | 0.5800 | 0.5500 | 0.5740 | 0.5740 | 90,500 |
07 mar 2024 | 0.5800 | 0.5860 | 0.5500 | 0.5580 | 0.5580 | 79,600 |
06 mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 31,200 |
05 mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 91,400 |
04 mar 2024 | 0.5800 | 0.6190 | 0.5630 | 0.5900 | 0.5900 | 56,000 |
01 mar 2024 | 0.5630 | 0.6170 | 0.5600 | 0.5710 | 0.5710 | 129,200 |
29 feb 2024 | 0.5680 | 0.6200 | 0.5600 | 0.5810 | 0.5810 | 355,300 |
28 feb 2024 | 0.5800 | 0.6200 | 0.5530 | 0.5700 | 0.5700 | 180,100 |
27 feb 2024 | 0.5700 | 0.7000 | 0.5510 | 0.5810 | 0.5810 | 1,265,600 |
26 feb 2024 | 0.5610 | 0.5800 | 0.5610 | 0.5780 | 0.5780 | 29,900 |
23 feb 2024 | 0.5780 | 0.5800 | 0.5400 | 0.5610 | 0.5610 | 66,100 |
22 feb 2024 | 0.5790 | 0.5800 | 0.5640 | 0.5680 | 0.5680 | 19,300 |
21 feb 2024 | 0.5600 | 0.5690 | 0.5600 | 0.5660 | 0.5660 | 30,400 |
20 feb 2024 | 0.6030 | 0.6100 | 0.5500 | 0.5690 | 0.5690 | 44,500 |
16 feb 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5710 | 0.5710 | 125,900 |
15 feb 2024 | 0.6120 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 31,200 |
14 feb 2024 | 0.5720 | 0.6160 | 0.5720 | 0.6070 | 0.6070 | 58,500 |
13 feb 2024 | 0.5880 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 24,200 |
12 feb 2024 | 0.5850 | 0.6000 | 0.5730 | 0.5800 | 0.5800 | 70,600 |
09 feb 2024 | 0.5800 | 0.6040 | 0.5700 | 0.5860 | 0.5860 | 37,800 |
08 feb 2024 | 0.5920 | 0.6090 | 0.5700 | 0.5700 | 0.5700 | 44,400 |
07 feb 2024 | 0.5800 | 0.6260 | 0.5700 | 0.5970 | 0.5970 | 185,900 |
06 feb 2024 | 0.6070 | 0.6150 | 0.5800 | 0.5820 | 0.5820 | 23,800 |
05 feb 2024 | 0.6150 | 0.6150 | 0.5560 | 0.5760 | 0.5760 | 140,700 |
02 feb 2024 | 0.6150 | 0.6200 | 0.6030 | 0.6180 | 0.6180 | 81,600 |
01 feb 2024 | 0.6410 | 0.6410 | 0.6100 | 0.6240 | 0.6240 | 101,800 |
31 ene 2024 | 0.6500 | 0.6520 | 0.6200 | 0.6410 | 0.6410 | 30,000 |
30 ene 2024 | 0.6470 | 0.7000 | 0.6200 | 0.6700 | 0.6700 | 191,900 |
29 ene 2024 | 0.6400 | 0.6500 | 0.6320 | 0.6500 | 0.6500 | 65,600 |
26 ene 2024 | 0.6490 | 0.6490 | 0.6320 | 0.6360 | 0.6360 | 22,200 |
25 ene 2024 | 0.6700 | 0.6730 | 0.6300 | 0.6440 | 0.6440 | 67,200 |
24 ene 2024 | 0.6910 | 0.7000 | 0.6380 | 0.6430 | 0.6430 | 54,600 |
23 ene 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6730 | 0.6730 | 60,100 |
22 ene 2024 | 0.6860 | 0.7130 | 0.6810 | 0.6850 | 0.6850 | 49,300 |
19 ene 2024 | 0.6800 | 0.7400 | 0.6650 | 0.7000 | 0.7000 | 57,600 |
18 ene 2024 | 0.7420 | 0.7420 | 0.6700 | 0.6760 | 0.6760 | 125,900 |
17 ene 2024 | 0.6960 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 15,300 |
16 ene 2024 | 0.6300 | 0.7690 | 0.5770 | 0.6850 | 0.6850 | 237,500 |
12 ene 2024 | 0.7240 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 59,000 |
11 ene 2024 | 0.7130 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 34,600 |
10 ene 2024 | 0.7260 | 0.7690 | 0.7260 | 0.7300 | 0.7300 | 162,000 |
09 ene 2024 | 0.7380 | 0.7380 | 0.7170 | 0.7350 | 0.7350 | 50,000 |
08 ene 2024 | 0.7120 | 0.7400 | 0.7100 | 0.7380 | 0.7380 | 80,000 |
05 ene 2024 | 0.7400 | 0.7400 | 0.7070 | 0.7150 | 0.7150 | 86,600 |
04 ene 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 0.7250 | 53,400 |
03 ene 2024 | 0.7400 | 0.7400 | 0.7010 | 0.7210 | 0.7210 | 63,400 |
02 ene 2024 | 0.7100 | 0.7390 | 0.7040 | 0.7390 | 0.7390 | 69,400 |
29 dic 2023 | 0.7100 | 0.7400 | 0.7030 | 0.7220 | 0.7220 | 68,900 |
28 dic 2023 | 0.7000 | 0.7170 | 0.6850 | 0.7090 | 0.7090 | 85,400 |
27 dic 2023 | 0.7150 | 0.7300 | 0.6600 | 0.6990 | 0.6990 | 245,900 |
26 dic 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7050 | 0.7050 | 53,000 |
22 dic 2023 | 0.6800 | 0.7270 | 0.6790 | 0.7150 | 0.7150 | 176,200 |
21 dic 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 104,600 |
20 dic 2023 | 0.6600 | 0.6950 | 0.6500 | 0.6510 | 0.6510 | 152,100 |
19 dic 2023 | 0.6150 | 0.6600 | 0.6150 | 0.6500 | 0.6500 | 264,800 |
18 dic 2023 | 0.5860 | 0.6200 | 0.5860 | 0.6100 | 0.6100 | 53,500 |
15 dic 2023 | 0.6180 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 215,300 |
14 dic 2023 | 0.6080 | 0.6300 | 0.5700 | 0.6050 | 0.6050 | 199,000 |
13 dic 2023 | 0.6300 | 0.6500 | 0.5540 | 0.6070 | 0.6070 | 224,900 |
12 dic 2023 | 0.6330 | 0.6330 | 0.6150 | 0.6300 | 0.6300 | 84,200 |
11 dic 2023 | 0.6090 | 0.6300 | 0.6000 | 0.6180 | 0.6180 | 19,600 |
08 dic 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 85,300 |
07 dic 2023 | 0.6300 | 0.6450 | 0.6000 | 0.6290 | 0.6290 | 104,000 |
*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. |