Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 191,400 |
09 may 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 28,100 |
08 may 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 24,400 |
07 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,000 |
06 may 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 60,500 |
03 may 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 44,800 |
02 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 36,200 |
01 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 24,100 |
30 abr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 11,000 |
29 abr 2024 | 0.2700 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 87,500 |
26 abr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 24,300 |
25 abr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 27,800 |
24 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 37,200 |
23 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 23,300 |
22 abr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 24,600 |
19 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 123,300 |
18 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 34,900 |
17 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 27,600 |
16 abr 2024 | 0.2700 | 0.3200 | 0.2600 | 0.3100 | 0.3100 | 256,800 |
15 abr 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 300,300 |
12 abr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 152,900 |
11 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 53,300 |
10 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 83,000 |
09 abr 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 41,000 |
08 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 104,100 |
05 abr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 106,100 |
04 abr 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 65,800 |
03 abr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 18,400 |
02 abr 2024 | 0.3000 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 451,100 |
01 abr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 85,600 |
28 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 74,700 |
27 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 23,000 |
26 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 88,700 |
25 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 69,000 |
22 mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 194,600 |
21 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 110,100 |
20 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 106,600 |
19 mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 116,600 |
18 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,400 |
15 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 22,900 |
14 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 22,100 |
13 mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 41,500 |
12 mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 181,100 |
11 mar 2024 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 121,400 |
08 mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 49,000 |
07 mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 140,300 |
06 mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 120,800 |
05 mar 2024 | 0.2700 | 0.2900 | 0.2300 | 0.2900 | 0.2900 | 326,200 |
04 mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 314,800 |
01 mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 794,400 |
29 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 194,900 |
28 feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 124,400 |
27 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 9,600 |
26 feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 155,700 |
23 feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 45,400 |
22 feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 75,300 |
21 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 122,600 |
20 feb 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 202,400 |
16 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,400 |
15 feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 200,500 |
14 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 116,200 |
13 feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 543,600 |
12 feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 476,700 |
09 feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 535,200 |
08 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 41,900 |
07 feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 64,400 |
06 feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 182,900 |
05 feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 6,800 |
02 feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 179,900 |
01 feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 102,400 |
31 ene 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 20,400 |
30 ene 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 43,300 |
29 ene 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 30,000 |
26 ene 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 71,800 |
25 ene 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 103,000 |
24 ene 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 7,700 |
23 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 45,600 |
22 ene 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 86,100 |
19 ene 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 11,200 |
18 ene 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 11,300 |
17 ene 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 64,000 |
16 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 118,800 |
12 ene 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 236,000 |
11 ene 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 37,500 |
10 ene 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 46,600 |
09 ene 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 115,800 |
08 ene 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 112,700 |
05 ene 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 47,100 |
04 ene 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 75,300 |
03 ene 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 62,900 |
02 ene 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 29,200 |
29 dic 2023 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 375,500 |
28 dic 2023 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 61,500 |
27 dic 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 135,300 |
26 dic 2023 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 174,900 |
22 dic 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 113,000 |
21 dic 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 86,200 |
20 dic 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 52,900 |
19 dic 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 70,800 |
18 dic 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 179,700 |
*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. |