Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 224,000 |
24 abr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 296,500 |
23 abr 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 238,200 |
22 abr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 427,900 |
19 abr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 208,900 |
18 abr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 106,200 |
17 abr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 334,300 |
16 abr 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 295,800 |
15 abr 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 161,900 |
12 abr 2024 | 0.5700 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 712,900 |
11 abr 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 226,500 |
10 abr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 594,400 |
09 abr 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 384,000 |
08 abr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 417,100 |
05 abr 2024 | 0.5700 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 405,800 |
04 abr 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 405,500 |
03 abr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 588,800 |
02 abr 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 333,900 |
01 abr 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 609,700 |
28 mar 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 708,700 |
27 mar 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 620,400 |
26 mar 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 382,300 |
25 mar 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 223,300 |
22 mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 131,100 |
21 mar 2024 | 0.5400 | 0.5700 | 0.4500 | 0.4800 | 0.4800 | 919,900 |
20 mar 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 290,600 |
19 mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 180,700 |
18 mar 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 178,300 |
15 mar 2024 | 0.4900 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 728,900 |
14 mar 2024 | 0.5100 | 0.5200 | 0.4600 | 0.4800 | 0.4800 | 580,700 |
13 mar 2024 | 0.4700 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 549,200 |
12 mar 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 183,900 |
11 mar 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 350,100 |
08 mar 2024 | 0.4900 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 480,000 |
07 mar 2024 | 0.4400 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 536,000 |
06 mar 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 197,200 |
05 mar 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 355,800 |
04 mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 428,000 |
01 mar 2024 | 0.3500 | 0.4300 | 0.3400 | 0.4200 | 0.4200 | 721,800 |
29 feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 230,200 |
28 feb 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 294,500 |
27 feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 205,500 |
26 feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 218,600 |
23 feb 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 221,100 |
22 feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 593,100 |
21 feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 51,900 |
20 feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 258,400 |
16 feb 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 190,000 |
15 feb 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 319,600 |
14 feb 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 282,300 |
13 feb 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 443,500 |
12 feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 451,300 |
09 feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 180,100 |
08 feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 124,500 |
07 feb 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 342,200 |
06 feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 59,100 |
05 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 49,800 |
02 feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 44,700 |
01 feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 326,200 |
31 ene 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 188,400 |
30 ene 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 171,600 |
29 ene 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 188,300 |
26 ene 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 96,800 |
25 ene 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 549,500 |
24 ene 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 150,200 |
23 ene 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 98,500 |
22 ene 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 63,300 |
19 ene 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 116,700 |
18 ene 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 108,200 |
17 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 239,400 |
16 ene 2024 | 0.4100 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 373,600 |
12 ene 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 364,300 |
11 ene 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 409,600 |
10 ene 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 149,700 |
09 ene 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 103,400 |
08 ene 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 183,000 |
05 ene 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 167,700 |
04 ene 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 322,100 |
03 ene 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 199,300 |
02 ene 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 184,100 |
29 dic 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 259,800 |
28 dic 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 487,900 |
27 dic 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 234,900 |
26 dic 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 156,100 |
22 dic 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 268,200 |
21 dic 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 360,600 |
20 dic 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 215,000 |
19 dic 2023 | 0.4200 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 576,100 |
18 dic 2023 | 0.4400 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 416,300 |
15 dic 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 335,600 |
14 dic 2023 | 0.3400 | 0.4600 | 0.3400 | 0.4500 | 0.4500 | 1,713,700 |
13 dic 2023 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 475,500 |
12 dic 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 201,300 |
11 dic 2023 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 425,200 |
08 dic 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 218,700 |
07 dic 2023 | 0.3700 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 275,300 |
06 dic 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 359,500 |
05 dic 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 223,100 |
04 dic 2023 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 247,500 |
01 dic 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 567,500 |
*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. |