Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.2400 | 0.2540 | 0.2310 | 0.2400 | 0.2400 | 2,960,400 |
25 abr 2024 | 0.2410 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 2,223,900 |
24 abr 2024 | 0.2530 | 0.2540 | 0.2310 | 0.2500 | 0.2500 | 5,548,100 |
23 abr 2024 | 0.2490 | 0.2590 | 0.2370 | 0.2400 | 0.2400 | 2,365,200 |
22 abr 2024 | 0.2560 | 0.2670 | 0.2400 | 0.2490 | 0.2490 | 2,323,500 |
19 abr 2024 | 0.2700 | 0.2790 | 0.2410 | 0.2480 | 0.2480 | 2,474,300 |
18 abr 2024 | 0.2900 | 0.2990 | 0.2700 | 0.2700 | 0.2700 | 1,660,200 |
17 abr 2024 | 0.2900 | 0.3150 | 0.2800 | 0.2810 | 0.2810 | 809,500 |
16 abr 2024 | 0.3120 | 0.3400 | 0.2700 | 0.2950 | 0.2950 | 1,827,300 |
15 abr 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3120 | 0.3120 | 2,486,500 |
12 abr 2024 | 0.3680 | 0.3680 | 0.3400 | 0.3450 | 0.3450 | 1,833,300 |
11 abr 2024 | 0.3550 | 0.3800 | 0.3450 | 0.3600 | 0.3600 | 1,338,800 |
10 abr 2024 | 0.3500 | 0.3650 | 0.3430 | 0.3520 | 0.3520 | 868,500 |
09 abr 2024 | 0.3550 | 0.3800 | 0.3540 | 0.3580 | 0.3580 | 1,451,400 |
08 abr 2024 | 0.3520 | 0.3760 | 0.3480 | 0.3550 | 0.3550 | 1,393,000 |
05 abr 2024 | 0.3700 | 0.3850 | 0.3500 | 0.3520 | 0.3520 | 961,900 |
04 abr 2024 | 0.3500 | 0.3890 | 0.3500 | 0.3600 | 0.3600 | 1,372,700 |
03 abr 2024 | 0.3720 | 0.3720 | 0.3500 | 0.3500 | 0.3500 | 1,552,500 |
02 abr 2024 | 0.4060 | 0.4060 | 0.3680 | 0.3850 | 0.3850 | 857,900 |
01 abr 2024 | 0.3810 | 0.4090 | 0.3540 | 0.4090 | 0.4090 | 2,081,900 |
28 mar 2024 | 0.4000 | 0.4090 | 0.3620 | 0.3900 | 0.3900 | 1,161,100 |
27 mar 2024 | 0.3640 | 0.4100 | 0.3600 | 0.4070 | 0.4070 | 3,192,800 |
26 mar 2024 | 0.3510 | 0.3750 | 0.3510 | 0.3580 | 0.3580 | 897,000 |
25 mar 2024 | 0.3750 | 0.3900 | 0.3420 | 0.3600 | 0.3600 | 2,010,400 |
22 mar 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 2,260,400 |
21 mar 2024 | 0.4080 | 0.4190 | 0.3810 | 0.3890 | 0.3890 | 1,291,000 |
20 mar 2024 | 0.3890 | 0.4340 | 0.3630 | 0.4060 | 0.4060 | 2,554,000 |
19 mar 2024 | 0.3240 | 0.3880 | 0.3110 | 0.3870 | 0.3870 | 2,503,700 |
18 mar 2024 | 0.3680 | 0.3770 | 0.3210 | 0.3240 | 0.3240 | 2,178,600 |
15 mar 2024 | 0.3670 | 0.3800 | 0.3400 | 0.3660 | 0.3660 | 3,581,100 |
14 mar 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3530 | 0.3530 | 1,733,300 |
13 mar 2024 | 0.3750 | 0.3900 | 0.3610 | 0.3610 | 0.3610 | 1,292,400 |
12 mar 2024 | 0.3960 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 2,034,600 |
11 mar 2024 | 0.4200 | 0.4370 | 0.3800 | 0.3830 | 0.3830 | 2,796,100 |
08 mar 2024 | 0.4300 | 0.4590 | 0.4230 | 0.4250 | 0.4250 | 960,100 |
07 mar 2024 | 0.4150 | 0.4600 | 0.4110 | 0.4200 | 0.4200 | 1,446,500 |
06 mar 2024 | 0.4030 | 0.4700 | 0.4030 | 0.4200 | 0.4200 | 2,727,400 |
05 mar 2024 | 0.4250 | 0.4400 | 0.4020 | 0.4180 | 0.4180 | 1,876,700 |
04 mar 2024 | 0.4330 | 0.4670 | 0.4100 | 0.4210 | 0.4210 | 1,540,600 |
01 mar 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4330 | 0.4330 | 1,545,700 |
29 feb 2024 | 0.4280 | 0.4680 | 0.4220 | 0.4510 | 0.4510 | 2,576,600 |
28 feb 2024 | 0.4590 | 0.4600 | 0.4150 | 0.4150 | 0.4150 | 1,571,700 |
27 feb 2024 | 0.4100 | 0.4700 | 0.4000 | 0.4650 | 0.4650 | 4,606,900 |
26 feb 2024 | 0.3780 | 0.4150 | 0.3610 | 0.4000 | 0.4000 | 4,158,100 |
23 feb 2024 | 0.4000 | 0.4200 | 0.3700 | 0.3830 | 0.3830 | 3,436,500 |
22 feb 2024 | 0.4530 | 0.4550 | 0.3910 | 0.3980 | 0.3980 | 2,455,100 |
21 feb 2024 | 0.4100 | 0.4730 | 0.4100 | 0.4350 | 0.4350 | 7,710,500 |
20 feb 2024 | 0.4630 | 0.4940 | 0.3720 | 0.4100 | 0.4100 | 4,737,100 |
16 feb 2024 | 0.4100 | 0.4800 | 0.4000 | 0.4720 | 0.4720 | 6,889,000 |
15 feb 2024 | 0.3410 | 0.4500 | 0.3410 | 0.4100 | 0.4100 | 9,809,200 |
14 feb 2024 | 0.4000 | 0.4120 | 0.3200 | 0.3350 | 0.3350 | 15,154,900 |
13 feb 2024 | 0.6540 | 0.6700 | 0.3700 | 0.3740 | 0.3740 | 17,470,600 |
12 feb 2024 | 0.8600 | 0.9500 | 0.8450 | 0.9180 | 0.9180 | 4,217,700 |
09 feb 2024 | 0.7600 | 0.8200 | 0.7550 | 0.7940 | 0.7940 | 1,199,100 |
08 feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7580 | 0.7580 | 1,737,400 |
07 feb 2024 | 0.7180 | 0.7410 | 0.6830 | 0.7100 | 0.7100 | 1,513,700 |
06 feb 2024 | 0.6800 | 0.7410 | 0.6800 | 0.7300 | 0.7300 | 2,642,000 |
05 feb 2024 | 0.8200 | 0.8200 | 0.6750 | 0.6830 | 0.6830 | 3,663,600 |
02 feb 2024 | 0.8700 | 0.8900 | 0.7690 | 0.7930 | 0.7930 | 2,469,100 |
01 feb 2024 | 0.8780 | 0.9270 | 0.8540 | 0.8640 | 0.8640 | 1,789,600 |
31 ene 2024 | 0.9700 | 0.9900 | 0.8500 | 0.8510 | 0.8510 | 2,091,000 |
30 ene 2024 | 1.1000 | 1.1200 | 0.9620 | 0.9700 | 0.9700 | 1,216,900 |
29 ene 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 1,619,600 |
26 ene 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 1,603,000 |
25 ene 2024 | 0.9550 | 1.0700 | 0.9340 | 1.0400 | 1.0400 | 1,362,600 |
24 ene 2024 | 0.9680 | 1.0300 | 0.9320 | 0.9340 | 0.9340 | 1,447,400 |
23 ene 2024 | 0.9020 | 0.9690 | 0.8610 | 0.9260 | 0.9260 | 1,260,700 |
22 ene 2024 | 0.7600 | 0.9270 | 0.7600 | 0.8860 | 0.8860 | 4,223,000 |
19 ene 2024 | 0.7900 | 0.7970 | 0.7310 | 0.7550 | 0.7550 | 1,771,700 |
18 ene 2024 | 0.8600 | 0.8600 | 0.7610 | 0.7800 | 0.7800 | 3,144,500 |
17 ene 2024 | 0.8700 | 0.9000 | 0.8480 | 0.8480 | 0.8480 | 1,439,800 |
16 ene 2024 | 0.9800 | 0.9800 | 0.8750 | 0.8820 | 0.8820 | 1,173,100 |
12 ene 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9730 | 0.9730 | 1,026,800 |
11 ene 2024 | 1.0000 | 1.0000 | 0.9240 | 0.9680 | 0.9680 | 1,223,400 |
10 ene 2024 | 1.0200 | 1.0400 | 0.9750 | 0.9820 | 0.9820 | 1,646,300 |
09 ene 2024 | 1.0700 | 1.0850 | 1.0100 | 1.0200 | 1.0200 | 1,161,600 |
08 ene 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,326,400 |
05 ene 2024 | 1.1200 | 1.1300 | 1.0650 | 1.0700 | 1.0700 | 1,418,200 |
04 ene 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,029,500 |
03 ene 2024 | 1.1400 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 1,580,600 |
02 ene 2024 | 1.2100 | 1.2400 | 1.1550 | 1.1700 | 1.1700 | 825,600 |
29 dic 2023 | 1.2900 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 1,218,800 |
28 dic 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 1,141,600 |
27 dic 2023 | 1.3200 | 1.3500 | 1.2930 | 1.3100 | 1.3100 | 1,000,100 |
26 dic 2023 | 1.3200 | 1.3700 | 1.2450 | 1.3000 | 1.3000 | 1,016,700 |
22 dic 2023 | 1.2100 | 1.3100 | 1.1950 | 1.2500 | 1.2500 | 1,244,400 |
21 dic 2023 | 1.2000 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 562,200 |
20 dic 2023 | 1.3200 | 1.3500 | 1.1700 | 1.1800 | 1.1800 | 1,263,300 |
19 dic 2023 | 1.1600 | 1.3300 | 1.1500 | 1.3000 | 1.3000 | 1,611,400 |
18 dic 2023 | 1.1700 | 1.2200 | 1.1350 | 1.1400 | 1.1400 | 931,200 |
15 dic 2023 | 1.2500 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 2,347,000 |
14 dic 2023 | 1.1100 | 1.2500 | 1.1100 | 1.1900 | 1.1900 | 2,459,000 |
13 dic 2023 | 0.9900 | 1.1300 | 0.9700 | 1.1200 | 1.1200 | 2,092,700 |
12 dic 2023 | 0.9820 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 959,100 |
11 dic 2023 | 1.0000 | 1.0200 | 0.9710 | 0.9900 | 0.9900 | 2,328,600 |
08 dic 2023 | 1.0000 | 1.0300 | 0.9510 | 1.0000 | 1.0000 | 1,394,200 |
07 dic 2023 | 0.9990 | 1.0100 | 0.9680 | 1.0000 | 1.0000 | 1,181,700 |
06 dic 2023 | 1.0100 | 1.0300 | 0.9610 | 0.9810 | 0.9810 | 1,307,000 |
05 dic 2023 | 1.0700 | 1.0800 | 0.9650 | 0.9680 | 0.9680 | 1,789,800 |
04 dic 2023 | 0.9970 | 1.1400 | 0.9970 | 1.0500 | 1.0500 | 2,605,400 |
*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. |