Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.4120 | 0.4672 | 0.4120 | 0.4515 | 0.4515 | 48,382 |
20 jun 2024 | 0.4000 | 0.4410 | 0.3660 | 0.4190 | 0.4190 | 130,500 |
18 jun 2024 | 0.4200 | 0.4700 | 0.4000 | 0.4000 | 0.4000 | 44,500 |
17 jun 2024 | 0.4360 | 0.4780 | 0.4220 | 0.4480 | 0.4480 | 19,100 |
14 jun 2024 | 0.5090 | 0.5090 | 0.4500 | 0.4500 | 0.4500 | 103,300 |
13 jun 2024 | 0.4810 | 0.5300 | 0.4800 | 0.4810 | 0.4810 | 28,900 |
12 jun 2024 | 0.5000 | 0.5400 | 0.4780 | 0.4800 | 0.4800 | 60,100 |
11 jun 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4910 | 0.4910 | 20,400 |
10 jun 2024 | 0.4800 | 0.5180 | 0.4800 | 0.4800 | 0.4800 | 90,900 |
07 jun 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4890 | 0.4890 | 26,700 |
06 jun 2024 | 0.5100 | 0.5200 | 0.4720 | 0.4830 | 0.4830 | 52,300 |
05 jun 2024 | 0.5390 | 0.5700 | 0.4900 | 0.5010 | 0.5010 | 23,700 |
04 jun 2024 | 0.5500 | 0.5570 | 0.4900 | 0.5220 | 0.5220 | 40,000 |
03 jun 2024 | 0.5700 | 0.5700 | 0.4800 | 0.5390 | 0.5390 | 40,100 |
31 may 2024 | 0.5150 | 0.5600 | 0.5150 | 0.5560 | 0.5560 | 15,600 |
30 may 2024 | 0.5150 | 0.5500 | 0.5060 | 0.5150 | 0.5150 | 21,700 |
29 may 2024 | 0.5200 | 0.5500 | 0.4800 | 0.5190 | 0.5190 | 31,400 |
28 may 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5220 | 0.5220 | 15,000 |
24 may 2024 | 0.5100 | 0.5100 | 0.4510 | 0.5000 | 0.5000 | 49,700 |
23 may 2024 | 0.5000 | 0.5200 | 0.4260 | 0.5000 | 0.5000 | 137,700 |
22 may 2024 | 0.4700 | 0.4760 | 0.4700 | 0.4700 | 0.4700 | 17,100 |
21 may 2024 | 0.4590 | 0.4770 | 0.4000 | 0.4690 | 0.4690 | 37,200 |
20 may 2024 | 0.4260 | 0.4780 | 0.4260 | 0.4700 | 0.4700 | 49,900 |
17 may 2024 | 0.4300 | 0.4830 | 0.4300 | 0.4370 | 0.4370 | 31,500 |
16 may 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 25,000 |
15 may 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 20,500 |
14 may 2024 | 0.4000 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 102,000 |
13 may 2024 | 0.4100 | 0.4100 | 0.3980 | 0.3980 | 0.3980 | 75,500 |
10 may 2024 | 0.4400 | 0.4400 | 0.3910 | 0.3950 | 0.3950 | 29,700 |
09 may 2024 | 0.4010 | 0.4400 | 0.3800 | 0.4350 | 0.4350 | 63,200 |
08 may 2024 | 0.4200 | 0.4540 | 0.3940 | 0.4100 | 0.4100 | 35,900 |
07 may 2024 | 0.4000 | 0.4530 | 0.3900 | 0.4310 | 0.4310 | 83,000 |
06 may 2024 | 0.4000 | 0.4180 | 0.3930 | 0.4050 | 0.4050 | 94,600 |
03 may 2024 | 0.4550 | 0.4550 | 0.4080 | 0.4260 | 0.4260 | 57,200 |
02 may 2024 | 0.4890 | 0.4900 | 0.3950 | 0.4550 | 0.4550 | 85,300 |
01 may 2024 | 0.4650 | 0.5000 | 0.4350 | 0.4650 | 0.4650 | 21,300 |
30 abr 2024 | 0.4910 | 0.5000 | 0.3810 | 0.5000 | 0.5000 | 39,900 |
29 abr 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 5,900 |
26 abr 2024 | 0.4970 | 0.4980 | 0.4710 | 0.4980 | 0.4980 | 4,400 |
25 abr 2024 | 0.4810 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 35,100 |
24 abr 2024 | 0.4950 | 0.5030 | 0.4790 | 0.5030 | 0.5030 | 3,200 |
23 abr 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4840 | 0.4840 | 17,600 |
22 abr 2024 | 0.4750 | 0.5200 | 0.4740 | 0.4900 | 0.4900 | 32,900 |
19 abr 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4780 | 0.4780 | 17,600 |
18 abr 2024 | 0.5000 | 0.5200 | 0.4300 | 0.4990 | 0.4990 | 78,400 |
17 abr 2024 | 0.4930 | 0.5170 | 0.4650 | 0.4750 | 0.4750 | 13,500 |
16 abr 2024 | 0.4920 | 0.5300 | 0.4900 | 0.4930 | 0.4930 | 6,400 |
15 abr 2024 | 0.5250 | 0.5510 | 0.4820 | 0.4910 | 0.4910 | 46,600 |
12 abr 2024 | 0.5530 | 0.5740 | 0.5400 | 0.5400 | 0.5400 | 6,200 |
11 abr 2024 | 0.5400 | 0.5850 | 0.5070 | 0.5100 | 0.5100 | 32,800 |
10 abr 2024 | 0.5200 | 0.5840 | 0.5200 | 0.5300 | 0.5300 | 22,200 |
09 abr 2024 | 0.5500 | 0.5510 | 0.5200 | 0.5200 | 0.5200 | 16,000 |
08 abr 2024 | 0.5970 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 43,200 |
05 abr 2024 | 0.5500 | 0.6000 | 0.5280 | 0.5950 | 0.5950 | 25,300 |
04 abr 2024 | 0.5300 | 0.5780 | 0.5300 | 0.5570 | 0.5570 | 18,500 |
03 abr 2024 | 0.5900 | 0.5900 | 0.5060 | 0.5300 | 0.5300 | 17,400 |
02 abr 2024 | 0.5200 | 0.5900 | 0.5030 | 0.5290 | 0.5290 | 27,600 |
01 abr 2024 | 0.5800 | 0.5800 | 0.5310 | 0.5310 | 0.5310 | 17,700 |
28 mar 2024 | 0.6690 | 0.6690 | 0.5810 | 0.5810 | 0.5810 | 47,000 |
27 mar 2024 | 0.5960 | 0.6450 | 0.5910 | 0.6220 | 0.6220 | 28,300 |
26 mar 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5890 | 0.5890 | 41,300 |
25 mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5850 | 0.5850 | 50,400 |
22 mar 2024 | 0.5530 | 0.5600 | 0.5300 | 0.5490 | 0.5490 | 21,800 |
21 mar 2024 | 0.5360 | 0.5830 | 0.5100 | 0.5490 | 0.5490 | 31,200 |
20 mar 2024 | 0.5950 | 0.5950 | 0.4900 | 0.5490 | 0.5490 | 51,300 |
19 mar 2024 | 0.5790 | 0.6340 | 0.5100 | 0.5600 | 0.5600 | 51,200 |
18 mar 2024 | 0.5070 | 0.5690 | 0.5070 | 0.5460 | 0.5460 | 97,500 |
15 mar 2024 | 0.5200 | 0.5280 | 0.5000 | 0.5280 | 0.5280 | 40,800 |
14 mar 2024 | 0.5200 | 0.5560 | 0.4800 | 0.4800 | 0.4800 | 38,900 |
13 mar 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5330 | 0.5330 | 20,100 |
12 mar 2024 | 0.5700 | 0.6130 | 0.5000 | 0.5000 | 0.5000 | 66,300 |
11 mar 2024 | 0.5490 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 85,300 |
08 mar 2024 | 0.6300 | 0.6400 | 0.5520 | 0.5740 | 0.5740 | 163,900 |
07 mar 2024 | 0.5900 | 0.6580 | 0.5900 | 0.6000 | 0.6000 | 192,700 |
06 mar 2024 | 0.5330 | 0.6690 | 0.5300 | 0.5880 | 0.5880 | 336,600 |
05 mar 2024 | 0.5400 | 0.6000 | 0.5300 | 0.5480 | 0.5480 | 31,000 |
04 mar 2024 | 0.5450 | 0.5800 | 0.5300 | 0.5440 | 0.5440 | 49,700 |
01 mar 2024 | 0.5190 | 0.5500 | 0.5100 | 0.5470 | 0.5470 | 55,800 |
29 feb 2024 | 0.4900 | 0.5190 | 0.4830 | 0.5140 | 0.5140 | 80,900 |
28 feb 2024 | 0.6010 | 0.6030 | 0.4390 | 0.4930 | 0.4930 | 252,600 |
27 feb 2024 | 0.5980 | 0.6300 | 0.5980 | 0.6000 | 0.6000 | 32,100 |
26 feb 2024 | 0.6530 | 0.6570 | 0.5710 | 0.5980 | 0.5980 | 103,400 |
23 feb 2024 | 0.6500 | 0.6700 | 0.6050 | 0.6500 | 0.6500 | 64,900 |
22 feb 2024 | 0.7400 | 0.7500 | 0.6300 | 0.6500 | 0.6500 | 368,100 |
21 feb 2024 | 0.8300 | 0.8470 | 0.7450 | 0.7460 | 0.7460 | 169,200 |
20 feb 2024 | 0.8100 | 0.8510 | 0.8100 | 0.8470 | 0.8470 | 92,600 |
16 feb 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8100 | 0.8100 | 228,500 |
15 feb 2024 | 1.0600 | 1.1090 | 0.8000 | 0.9700 | 0.9700 | 693,700 |
14 feb 2024 | 1.3300 | 1.4000 | 1.2500 | 1.3800 | 1.3800 | 351,500 |
13 feb 2024 | 1.4300 | 1.6500 | 1.2500 | 1.2900 | 1.2900 | 1,256,100 |
12 feb 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 84,500 |
09 feb 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 23,400 |
08 feb 2024 | 1.2400 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 74,200 |
07 feb 2024 | 1.2600 | 1.2850 | 1.2100 | 1.2300 | 1.2300 | 28,300 |
06 feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 59,600 |
05 feb 2024 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 44,600 |
02 feb 2024 | 1.2300 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 37,100 |
01 feb 2024 | 1.2600 | 1.2680 | 1.1600 | 1.1900 | 1.1900 | 80,400 |
31 ene 2024 | 1.3000 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 60,500 |
30 ene 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 37,900 |
*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. |