Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.3400 | 0.3880 | 0.3400 | 0.3480 | 0.3480 | 467,100 |
09 may 2024 | 0.3440 | 0.3990 | 0.3400 | 0.3450 | 0.3450 | 288,400 |
08 may 2024 | 0.3500 | 0.4000 | 0.3370 | 0.3440 | 0.3440 | 243,500 |
07 may 2024 | 0.3200 | 0.4000 | 0.3200 | 0.3580 | 0.3580 | 388,100 |
06 may 2024 | 0.3100 | 0.3430 | 0.3000 | 0.3270 | 0.3270 | 145,700 |
03 may 2024 | 0.3600 | 0.3700 | 0.2920 | 0.3080 | 0.3080 | 732,200 |
02 may 2024 | 0.2430 | 0.3900 | 0.2350 | 0.3600 | 0.3600 | 790,500 |
01 may 2024 | 0.2120 | 0.2500 | 0.2090 | 0.2320 | 0.2320 | 264,400 |
30 abr 2024 | 0.2140 | 0.2350 | 0.1890 | 0.2040 | 0.2040 | 664,400 |
29 abr 2024 | 0.2000 | 0.2190 | 0.1990 | 0.2060 | 0.2060 | 699,100 |
26 abr 2024 | 0.2490 | 0.2900 | 0.1950 | 0.2000 | 0.2000 | 1,031,400 |
25 abr 2024 | 0.2460 | 0.2810 | 0.2400 | 0.2400 | 0.2400 | 372,400 |
24 abr 2024 | 0.2870 | 0.3000 | 0.2300 | 0.2500 | 0.2500 | 391,100 |
23 abr 2024 | 0.2380 | 0.2900 | 0.2380 | 0.2820 | 0.2820 | 288,200 |
22 abr 2024 | 0.2700 | 0.2700 | 0.2330 | 0.2330 | 0.2330 | 395,400 |
19 abr 2024 | 0.2500 | 0.2820 | 0.2500 | 0.2620 | 0.2620 | 177,600 |
18 abr 2024 | 0.2470 | 0.2600 | 0.2410 | 0.2450 | 0.2450 | 156,400 |
17 abr 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2410 | 0.2410 | 219,900 |
16 abr 2024 | 0.2550 | 0.2800 | 0.2500 | 0.2530 | 0.2530 | 129,100 |
15 abr 2024 | 0.2860 | 0.2860 | 0.2400 | 0.2410 | 0.2410 | 202,100 |
12 abr 2024 | 0.3090 | 0.3120 | 0.2700 | 0.2700 | 0.2700 | 244,300 |
11 abr 2024 | 0.3090 | 0.3100 | 0.2930 | 0.3010 | 0.3010 | 30,800 |
10 abr 2024 | 0.3000 | 0.3080 | 0.2920 | 0.3000 | 0.3000 | 86,000 |
09 abr 2024 | 0.3200 | 0.3380 | 0.2920 | 0.3100 | 0.3100 | 126,300 |
08 abr 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 58,200 |
05 abr 2024 | 0.3230 | 0.3400 | 0.2940 | 0.3130 | 0.3130 | 496,600 |
04 abr 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3330 | 0.3330 | 290,200 |
03 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3390 | 0.3390 | 171,000 |
02 abr 2024 | 0.3580 | 0.3700 | 0.3360 | 0.3430 | 0.3430 | 161,300 |
01 abr 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 387,100 |
28 mar 2024 | 0.3780 | 0.3790 | 0.3600 | 0.3600 | 0.3600 | 61,900 |
27 mar 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3620 | 0.3620 | 127,600 |
26 mar 2024 | 0.3590 | 0.3900 | 0.3590 | 0.3600 | 0.3600 | 74,400 |
25 mar 2024 | 0.3900 | 0.3900 | 0.3510 | 0.3550 | 0.3550 | 217,900 |
22 mar 2024 | 0.3800 | 0.3900 | 0.3720 | 0.3900 | 0.3900 | 20,500 |
21 mar 2024 | 0.3970 | 0.4100 | 0.3700 | 0.3750 | 0.3750 | 122,300 |
20 mar 2024 | 0.3610 | 0.3900 | 0.3610 | 0.3750 | 0.3750 | 85,500 |
19 mar 2024 | 0.3770 | 0.4100 | 0.3580 | 0.3650 | 0.3650 | 419,200 |
18 mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3730 | 0.3730 | 136,200 |
15 mar 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 188,500 |
14 mar 2024 | 0.4640 | 0.4640 | 0.3710 | 0.4000 | 0.4000 | 351,200 |
13 mar 2024 | 0.5430 | 0.5700 | 0.4350 | 0.4400 | 0.4400 | 495,800 |
12 mar 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 332,600 |
11 mar 2024 | 0.5910 | 0.5970 | 0.4700 | 0.5400 | 0.5400 | 141,700 |
08 mar 2024 | 0.5100 | 0.6100 | 0.5100 | 0.5830 | 0.5830 | 506,900 |
07 mar 2024 | 0.4950 | 0.5320 | 0.4910 | 0.5160 | 0.5160 | 180,300 |
06 mar 2024 | 0.4800 | 0.5120 | 0.4710 | 0.4850 | 0.4850 | 169,400 |
05 mar 2024 | 0.4690 | 0.4690 | 0.4400 | 0.4690 | 0.4690 | 21,200 |
04 mar 2024 | 0.4670 | 0.4800 | 0.4410 | 0.4700 | 0.4700 | 59,000 |
01 mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 0.4610 | 76,000 |
29 feb 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4740 | 0.4740 | 104,400 |
28 feb 2024 | 0.4300 | 0.4520 | 0.4250 | 0.4510 | 0.4510 | 58,900 |
27 feb 2024 | 0.4500 | 0.4600 | 0.4210 | 0.4310 | 0.4310 | 92,500 |
26 feb 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 128,400 |
23 feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4070 | 0.4070 | 50,700 |
22 feb 2024 | 0.4270 | 0.4270 | 0.4000 | 0.4090 | 0.4090 | 143,700 |
21 feb 2024 | 0.4270 | 0.4270 | 0.4200 | 0.4260 | 0.4260 | 50,100 |
20 feb 2024 | 0.4110 | 0.4380 | 0.4100 | 0.4200 | 0.4200 | 85,800 |
16 feb 2024 | 0.4650 | 0.4650 | 0.4100 | 0.4140 | 0.4140 | 174,100 |
15 feb 2024 | 0.4800 | 0.4800 | 0.4420 | 0.4440 | 0.4440 | 64,600 |
14 feb 2024 | 0.4500 | 0.4710 | 0.4400 | 0.4540 | 0.4540 | 31,700 |
13 feb 2024 | 0.4830 | 0.4900 | 0.4300 | 0.4480 | 0.4480 | 263,000 |
12 feb 2024 | 0.4710 | 0.4990 | 0.4550 | 0.4840 | 0.4840 | 61,000 |
09 feb 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4610 | 0.4610 | 151,100 |
08 feb 2024 | 0.4600 | 0.4600 | 0.4280 | 0.4280 | 0.4280 | 119,200 |
07 feb 2024 | 0.4610 | 0.4610 | 0.4350 | 0.4550 | 0.4550 | 17,900 |
06 feb 2024 | 0.4400 | 0.4690 | 0.4400 | 0.4620 | 0.4620 | 113,500 |
05 feb 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4570 | 0.4570 | 193,900 |
02 feb 2024 | 0.5000 | 0.5000 | 0.4710 | 0.4760 | 0.4760 | 38,900 |
01 feb 2024 | 0.4990 | 0.5000 | 0.4710 | 0.4870 | 0.4870 | 69,700 |
31 ene 2024 | 0.4850 | 0.5090 | 0.4710 | 0.4800 | 0.4800 | 180,600 |
30 ene 2024 | 0.4990 | 0.4990 | 0.4760 | 0.4800 | 0.4800 | 99,500 |
29 ene 2024 | 0.5050 | 0.5050 | 0.4760 | 0.4920 | 0.4920 | 68,200 |
26 ene 2024 | 0.4910 | 0.5190 | 0.4910 | 0.5000 | 0.5000 | 145,700 |
25 ene 2024 | 0.5000 | 0.5090 | 0.4900 | 0.4950 | 0.4950 | 148,000 |
24 ene 2024 | 0.4900 | 0.5090 | 0.4800 | 0.4900 | 0.4900 | 135,200 |
23 ene 2024 | 0.4960 | 0.5000 | 0.4800 | 0.4890 | 0.4890 | 81,700 |
22 ene 2024 | 0.4610 | 0.5000 | 0.4610 | 0.4930 | 0.4930 | 56,000 |
19 ene 2024 | 0.5000 | 0.5090 | 0.4800 | 0.4800 | 0.4800 | 155,000 |
18 ene 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4880 | 0.4880 | 294,200 |
17 ene 2024 | 0.5010 | 0.5010 | 0.4700 | 0.4750 | 0.4750 | 151,400 |
16 ene 2024 | 0.5160 | 0.5170 | 0.4630 | 0.5010 | 0.5010 | 248,800 |
12 ene 2024 | 0.4930 | 0.5170 | 0.4830 | 0.4960 | 0.4960 | 102,000 |
11 ene 2024 | 0.4800 | 0.4930 | 0.4700 | 0.4830 | 0.4830 | 222,500 |
10 ene 2024 | 0.4800 | 0.4900 | 0.4630 | 0.4730 | 0.4730 | 208,700 |
09 ene 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4610 | 0.4610 | 117,800 |
08 ene 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 113,400 |
05 ene 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 362,100 |
04 ene 2024 | 0.4970 | 0.5240 | 0.4750 | 0.4860 | 0.4860 | 403,400 |
03 ene 2024 | 0.5100 | 0.5380 | 0.4970 | 0.4980 | 0.4980 | 909,300 |
02 ene 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5080 | 0.5080 | 300,300 |
29 dic 2023 | 0.5200 | 0.5400 | 0.5020 | 0.5020 | 0.5020 | 443,100 |
28 dic 2023 | 0.5060 | 0.5340 | 0.5010 | 0.5200 | 0.5200 | 332,600 |
27 dic 2023 | 0.5000 | 0.5200 | 0.4970 | 0.5070 | 0.5070 | 314,400 |
26 dic 2023 | 0.5100 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 1,248,000 |
22 dic 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 263,000 |
21 dic 2023 | 0.5110 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 623,600 |
20 dic 2023 | 0.5100 | 0.5200 | 0.4960 | 0.5000 | 0.5000 | 207,200 |
19 dic 2023 | 0.5000 | 0.5020 | 0.4950 | 0.4950 | 0.4950 | 278,000 |
18 dic 2023 | 0.5000 | 0.5010 | 0.4900 | 0.5000 | 0.5000 | 601,700 |
*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. |