Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
15 may 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
14 may 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,500 |
13 may 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
10 may 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 5,000 |
09 may 2024 | 0.4240 | 0.4680 | 0.4240 | 0.4640 | 0.4640 | 4,900 |
08 may 2024 | 0.4700 | 0.4700 | 0.4640 | 0.4640 | 0.4640 | 4,800 |
07 may 2024 | 0.4320 | 0.4640 | 0.4320 | 0.4640 | 0.4640 | 15,000 |
06 may 2024 | 0.4190 | 0.4200 | 0.4190 | 0.4200 | 0.4200 | 12,500 |
03 may 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,500 |
02 may 2024 | 0.4180 | 0.4320 | 0.4180 | 0.4320 | 0.4320 | 5,300 |
01 may 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 22,000 |
30 abr 2024 | 0.5560 | 0.5560 | 0.3690 | 0.4200 | 0.4200 | 104,600 |
29 abr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
26 abr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 100 |
25 abr 2024 | 0.5760 | 0.5760 | 0.5600 | 0.5600 | 0.5600 | 10,000 |
24 abr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
23 abr 2024 | 0.5860 | 0.5860 | 0.5570 | 0.5760 | 0.5760 | 2,700 |
22 abr 2024 | 0.5560 | 0.5870 | 0.5560 | 0.5870 | 0.5870 | 600 |
19 abr 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 1,500 |
18 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
17 abr 2024 | 0.5830 | 0.6000 | 0.5830 | 0.6000 | 0.6000 | 6,100 |
16 abr 2024 | 0.5770 | 0.5800 | 0.5770 | 0.5770 | 0.5770 | 10,000 |
15 abr 2024 | 0.5630 | 0.5690 | 0.5630 | 0.5690 | 0.5690 | 1,500 |
12 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 8,100 |
11 abr 2024 | 0.5720 | 0.5820 | 0.5720 | 0.5820 | 0.5820 | 5,000 |
10 abr 2024 | 0.5800 | 0.5800 | 0.5620 | 0.5620 | 0.5620 | 9,500 |
09 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
08 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
05 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 12,000 |
04 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,000 |
03 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 12,500 |
02 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
01 abr 2024 | 0.6000 | 0.6000 | 0.5710 | 0.6000 | 0.6000 | 31,200 |
28 mar 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 100 |
27 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
26 mar 2024 | 0.5860 | 0.6150 | 0.5860 | 0.6150 | 0.6150 | 200 |
25 mar 2024 | 0.5890 | 0.6200 | 0.5780 | 0.5960 | 0.5960 | 43,300 |
22 mar 2024 | 0.5950 | 0.6070 | 0.5950 | 0.6070 | 0.6070 | 17,500 |
21 mar 2024 | 0.5760 | 0.5960 | 0.5760 | 0.5960 | 0.5960 | 1,100 |
20 mar 2024 | 0.5790 | 0.6170 | 0.5790 | 0.6170 | 0.6170 | 3,500 |
19 mar 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
18 mar 2024 | 0.5760 | 0.5970 | 0.5760 | 0.5910 | 0.5910 | 18,200 |
15 mar 2024 | 0.5800 | 0.5970 | 0.5800 | 0.5970 | 0.5970 | 400 |
14 mar 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 600 |
13 mar 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
12 mar 2024 | 0.5920 | 0.5960 | 0.5920 | 0.5930 | 0.5930 | 64,700 |
11 mar 2024 | 0.5960 | 0.6120 | 0.5960 | 0.6120 | 0.6120 | 700 |
08 mar 2024 | 0.5800 | 0.6190 | 0.5800 | 0.6190 | 0.6190 | 35,600 |
07 mar 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 9,000 |
06 mar 2024 | 0.5900 | 0.6140 | 0.5850 | 0.6140 | 0.6140 | 37,200 |
05 mar 2024 | 0.6030 | 0.6070 | 0.5900 | 0.6070 | 0.6070 | 1,100 |
04 mar 2024 | 0.6120 | 0.6380 | 0.6110 | 0.6180 | 0.6180 | 9,700 |
01 mar 2024 | 0.5830 | 0.6320 | 0.5830 | 0.6320 | 0.6320 | 26,600 |
29 feb 2024 | 0.6270 | 0.6350 | 0.5900 | 0.6140 | 0.6140 | 23,600 |
28 feb 2024 | 0.5890 | 0.6170 | 0.5890 | 0.6120 | 0.6120 | 40,000 |
27 feb 2024 | 0.5570 | 0.5950 | 0.5380 | 0.5950 | 0.5950 | 77,700 |
26 feb 2024 | 0.6380 | 0.6380 | 0.5500 | 0.6030 | 0.6030 | 180,100 |
23 feb 2024 | 0.6150 | 0.6710 | 0.6150 | 0.6710 | 0.6710 | 61,500 |
22 feb 2024 | 0.6110 | 0.6200 | 0.6110 | 0.6200 | 0.6200 | 2,000 |
21 feb 2024 | 0.6510 | 0.6750 | 0.5830 | 0.6450 | 0.6450 | 71,600 |
20 feb 2024 | 0.6870 | 0.6980 | 0.6870 | 0.6980 | 0.6980 | 2,600 |
16 feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
15 feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
14 feb 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6870 | 0.6870 | 30,500 |
13 feb 2024 | 0.5910 | 0.6260 | 0.5250 | 0.6260 | 0.6260 | 77,300 |
12 feb 2024 | 0.6110 | 0.6110 | 0.5810 | 0.6060 | 0.6060 | 14,700 |
09 feb 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5930 | 0.5930 | 8,500 |
08 feb 2024 | 0.5670 | 0.6000 | 0.5670 | 0.6000 | 0.6000 | 3,900 |
07 feb 2024 | 0.5870 | 0.5990 | 0.5640 | 0.5990 | 0.5990 | 23,400 |
06 feb 2024 | 0.5910 | 0.5910 | 0.5340 | 0.5670 | 0.5670 | 26,300 |
05 feb 2024 | 0.6080 | 0.6080 | 0.5540 | 0.6020 | 0.6020 | 28,500 |
02 feb 2024 | 0.6170 | 0.6440 | 0.6170 | 0.6440 | 0.6440 | 1,100 |
01 feb 2024 | 0.6520 | 0.6520 | 0.6000 | 0.6400 | 0.6400 | 33,000 |
31 ene 2024 | 0.6370 | 0.6710 | 0.6370 | 0.6710 | 0.6710 | 2,000 |
30 ene 2024 | 0.5880 | 0.6130 | 0.5880 | 0.6130 | 0.6130 | 25,100 |
29 ene 2024 | 0.5880 | 0.5900 | 0.5510 | 0.5900 | 0.5900 | 9,000 |
26 ene 2024 | 0.5870 | 0.5880 | 0.5610 | 0.5830 | 0.5830 | 34,400 |
25 ene 2024 | 0.6250 | 0.6250 | 0.5900 | 0.5900 | 0.5900 | 3,100 |
24 ene 2024 | 0.6530 | 0.6530 | 0.6150 | 0.6250 | 0.6250 | 25,400 |
23 ene 2024 | 0.6210 | 0.6280 | 0.5900 | 0.6280 | 0.6280 | 30,700 |
22 ene 2024 | 0.6500 | 0.6530 | 0.6120 | 0.6160 | 0.6160 | 55,100 |
19 ene 2024 | 0.6800 | 0.6810 | 0.6590 | 0.6810 | 0.6810 | 27,800 |
18 ene 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 600 |
17 ene 2024 | 0.7050 | 0.7100 | 0.6500 | 0.6820 | 0.6820 | 267,700 |
16 ene 2024 | 0.7040 | 0.7200 | 0.7040 | 0.7160 | 0.7160 | 10,500 |
12 ene 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
11 ene 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
10 ene 2024 | 0.7300 | 0.7320 | 0.7300 | 0.7320 | 0.7320 | 20,500 |
09 ene 2024 | 0.7120 | 0.7240 | 0.7120 | 0.7240 | 0.7240 | 6,200 |
08 ene 2024 | 0.7400 | 0.7400 | 0.7260 | 0.7260 | 0.7260 | 37,100 |
05 ene 2024 | 0.7220 | 0.7330 | 0.7200 | 0.7330 | 0.7330 | 16,600 |
04 ene 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
03 ene 2024 | 0.7380 | 0.7410 | 0.7340 | 0.7410 | 0.7410 | 21,600 |
02 ene 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
29 dic 2023 | 0.7120 | 0.7310 | 0.7100 | 0.7240 | 0.7240 | 7,700 |
28 dic 2023 | 0.7120 | 0.7120 | 0.6970 | 0.7120 | 0.7120 | 1,700 |
27 dic 2023 | 0.6980 | 0.7130 | 0.6960 | 0.7030 | 0.7030 | 15,700 |
26 dic 2023 | 0.7130 | 0.7180 | 0.7130 | 0.7180 | 0.7180 | 600 |
22 dic 2023 | 0.7000 | 0.7000 | 0.6790 | 0.6970 | 0.6970 | 36,200 |
*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. |