Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.1690 | 0.1690 | 0.1560 | 0.1640 | 0.1640 | 21,354,400 |
01 may 2024 | 0.1540 | 0.1700 | 0.1520 | 0.1650 | 0.1650 | 10,022,000 |
30 abr 2024 | 0.1680 | 0.1690 | 0.1500 | 0.1510 | 0.1510 | 21,084,600 |
29 abr 2024 | 0.1600 | 0.1700 | 0.1560 | 0.1670 | 0.1670 | 26,718,400 |
26 abr 2024 | 0.1580 | 0.1610 | 0.1530 | 0.1570 | 0.1570 | 15,424,200 |
25 abr 2024 | 0.1550 | 0.1620 | 0.1530 | 0.1570 | 0.1570 | 15,809,000 |
24 abr 2024 | 0.1620 | 0.1650 | 0.1590 | 0.1610 | 0.1610 | 15,310,100 |
23 abr 2024 | 0.1610 | 0.1700 | 0.1590 | 0.1610 | 0.1610 | 11,893,500 |
22 abr 2024 | 0.1610 | 0.1680 | 0.1550 | 0.1580 | 0.1580 | 16,105,200 |
19 abr 2024 | 0.1500 | 0.1620 | 0.1500 | 0.1610 | 0.1610 | 11,941,000 |
18 abr 2024 | 0.1750 | 0.1760 | 0.1510 | 0.1520 | 0.1520 | 14,628,600 |
17 abr 2024 | 0.1850 | 0.1850 | 0.1600 | 0.1730 | 0.1730 | 21,541,300 |
16 abr 2024 | 0.1810 | 0.1880 | 0.1750 | 0.1790 | 0.1790 | 11,279,600 |
15 abr 2024 | 0.1920 | 0.1940 | 0.1750 | 0.1840 | 0.1840 | 21,611,000 |
12 abr 2024 | 0.2040 | 0.2040 | 0.1920 | 0.1950 | 0.1950 | 17,604,300 |
11 abr 2024 | 0.2070 | 0.2070 | 0.2000 | 0.2030 | 0.2030 | 22,531,900 |
10 abr 2024 | 0.2090 | 0.2120 | 0.2010 | 0.2050 | 0.2050 | 18,219,700 |
09 abr 2024 | 0.2090 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 8,866,300 |
08 abr 2024 | 0.2150 | 0.2150 | 0.2010 | 0.2060 | 0.2060 | 17,085,800 |
05 abr 2024 | 0.2040 | 0.2090 | 0.2000 | 0.2060 | 0.2060 | 15,477,200 |
04 abr 2024 | 0.2200 | 0.2200 | 0.2040 | 0.2050 | 0.2050 | 21,829,900 |
03 abr 2024 | 0.2130 | 0.2150 | 0.2080 | 0.2130 | 0.2130 | 11,358,800 |
02 abr 2024 | 0.2180 | 0.2180 | 0.2080 | 0.2130 | 0.2130 | 15,310,800 |
01 abr 2024 | 0.2310 | 0.2400 | 0.2170 | 0.2270 | 0.2270 | 14,726,200 |
28 mar 2024 | 0.2350 | 0.2350 | 0.2230 | 0.2350 | 0.2350 | 14,442,200 |
27 mar 2024 | 0.2180 | 0.2350 | 0.2110 | 0.2320 | 0.2320 | 26,440,400 |
26 mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2160 | 0.2160 | 21,779,700 |
25 mar 2024 | 0.2130 | 0.2130 | 0.2010 | 0.2100 | 0.2100 | 12,810,200 |
22 mar 2024 | 0.2260 | 0.2280 | 0.2010 | 0.2100 | 0.2100 | 21,005,600 |
21 mar 2024 | 0.2390 | 0.2400 | 0.2210 | 0.2220 | 0.2220 | 13,786,300 |
20 mar 2024 | 0.2450 | 0.2480 | 0.2250 | 0.2350 | 0.2350 | 18,473,300 |
19 mar 2024 | 0.2530 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 12,777,700 |
18 mar 2024 | 0.2720 | 0.2740 | 0.2400 | 0.2490 | 0.2490 | 14,728,400 |
15 mar 2024 | 0.2560 | 0.2750 | 0.2500 | 0.2660 | 0.2660 | 14,998,100 |
14 mar 2024 | 0.2670 | 0.2700 | 0.2520 | 0.2520 | 0.2520 | 5,990,400 |
13 mar 2024 | 0.2760 | 0.2900 | 0.2650 | 0.2690 | 0.2690 | 7,016,700 |
12 mar 2024 | 0.2750 | 0.2880 | 0.2500 | 0.2760 | 0.2760 | 16,040,500 |
11 mar 2024 | 0.3100 | 0.3420 | 0.3070 | 0.3160 | 0.3160 | 10,486,700 |
08 mar 2024 | 0.3050 | 0.3170 | 0.3050 | 0.3100 | 0.3100 | 7,379,700 |
07 mar 2024 | 0.3080 | 0.3200 | 0.2940 | 0.3050 | 0.3050 | 4,244,500 |
06 mar 2024 | 0.3000 | 0.3140 | 0.2930 | 0.3030 | 0.3030 | 4,159,000 |
05 mar 2024 | 0.3100 | 0.3110 | 0.2900 | 0.2940 | 0.2940 | 5,193,100 |
04 mar 2024 | 0.3370 | 0.3400 | 0.3050 | 0.3120 | 0.3120 | 7,565,600 |
01 mar 2024 | 0.3390 | 0.3450 | 0.3250 | 0.3370 | 0.3370 | 5,842,500 |
29 feb 2024 | 0.3340 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 6,342,000 |
28 feb 2024 | 0.3360 | 0.3560 | 0.3320 | 0.3350 | 0.3350 | 9,039,200 |
27 feb 2024 | 0.3220 | 0.3430 | 0.3170 | 0.3350 | 0.3350 | 7,227,600 |
26 feb 2024 | 0.3000 | 0.3440 | 0.3000 | 0.3120 | 0.3120 | 11,803,800 |
23 feb 2024 | 0.2900 | 0.3020 | 0.2800 | 0.2870 | 0.2870 | 7,730,600 |
22 feb 2024 | 0.3300 | 0.3380 | 0.2800 | 0.2850 | 0.2850 | 9,326,200 |
21 feb 2024 | 0.3750 | 0.4090 | 0.3050 | 0.3170 | 0.3170 | 21,910,300 |
20 feb 2024 | 0.3110 | 0.3800 | 0.3070 | 0.3600 | 0.3600 | 29,930,100 |
16 feb 2024 | 0.2760 | 0.3040 | 0.2710 | 0.2940 | 0.2940 | 12,498,600 |
15 feb 2024 | 0.2480 | 0.2750 | 0.2450 | 0.2720 | 0.2720 | 10,440,300 |
14 feb 2024 | 0.2350 | 0.2420 | 0.2300 | 0.2420 | 0.2420 | 5,821,300 |
13 feb 2024 | 0.2410 | 0.2490 | 0.2270 | 0.2320 | 0.2320 | 9,048,600 |
12 feb 2024 | 0.2480 | 0.2580 | 0.2450 | 0.2560 | 0.2560 | 6,426,800 |
09 feb 2024 | 0.2450 | 0.2490 | 0.2380 | 0.2470 | 0.2470 | 6,487,300 |
08 feb 2024 | 0.2420 | 0.2460 | 0.2300 | 0.2400 | 0.2400 | 7,466,300 |
07 feb 2024 | 0.2590 | 0.2590 | 0.2410 | 0.2440 | 0.2440 | 6,738,500 |
06 feb 2024 | 0.2510 | 0.2640 | 0.2500 | 0.2640 | 0.2640 | 5,436,500 |
05 feb 2024 | 0.2600 | 0.2650 | 0.2420 | 0.2600 | 0.2600 | 5,541,500 |
02 feb 2024 | 0.2640 | 0.2700 | 0.2530 | 0.2620 | 0.2620 | 4,047,800 |
01 feb 2024 | 0.2700 | 0.2790 | 0.2600 | 0.2670 | 0.2670 | 4,623,200 |
31 ene 2024 | 0.2800 | 0.2860 | 0.2640 | 0.2650 | 0.2650 | 7,343,600 |
30 ene 2024 | 0.2950 | 0.2980 | 0.2820 | 0.2830 | 0.2830 | 3,955,800 |
29 ene 2024 | 0.2880 | 0.2950 | 0.2810 | 0.2940 | 0.2940 | 4,446,700 |
26 ene 2024 | 0.2860 | 0.2940 | 0.2820 | 0.2830 | 0.2830 | 2,827,800 |
25 ene 2024 | 0.2890 | 0.2950 | 0.2800 | 0.2860 | 0.2860 | 2,784,200 |
24 ene 2024 | 0.3050 | 0.3120 | 0.2810 | 0.2850 | 0.2850 | 5,097,900 |
23 ene 2024 | 0.3150 | 0.3200 | 0.2970 | 0.3040 | 0.3040 | 3,767,100 |
22 ene 2024 | 0.2900 | 0.3130 | 0.2840 | 0.3100 | 0.3100 | 5,247,200 |
19 ene 2024 | 0.3000 | 0.3000 | 0.2730 | 0.2820 | 0.2820 | 6,708,400 |
18 ene 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2980 | 0.2980 | 7,515,400 |
17 ene 2024 | 0.3100 | 0.3180 | 0.3070 | 0.3180 | 0.3180 | 4,308,200 |
16 ene 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3130 | 0.3130 | 3,489,400 |
12 ene 2024 | 0.3200 | 0.3290 | 0.3130 | 0.3200 | 0.3200 | 4,493,800 |
11 ene 2024 | 0.3200 | 0.3270 | 0.3060 | 0.3210 | 0.3210 | 6,179,500 |
10 ene 2024 | 0.3400 | 0.3410 | 0.3110 | 0.3150 | 0.3150 | 9,665,700 |
09 ene 2024 | 0.3600 | 0.3610 | 0.3380 | 0.3390 | 0.3390 | 10,606,600 |
08 ene 2024 | 0.3550 | 0.3630 | 0.3520 | 0.3590 | 0.3590 | 5,179,000 |
05 ene 2024 | 0.3600 | 0.3650 | 0.3510 | 0.3510 | 0.3510 | 5,724,000 |
04 ene 2024 | 0.3530 | 0.3630 | 0.3510 | 0.3590 | 0.3590 | 4,663,700 |
03 ene 2024 | 0.3600 | 0.3650 | 0.3510 | 0.3530 | 0.3530 | 6,812,300 |
02 ene 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3610 | 0.3610 | 8,817,400 |
29 dic 2023 | 0.3700 | 0.3740 | 0.3490 | 0.3600 | 0.3600 | 13,091,800 |
28 dic 2023 | 0.3700 | 0.3890 | 0.3690 | 0.3700 | 0.3700 | 10,361,800 |
27 dic 2023 | 0.3800 | 0.3810 | 0.3690 | 0.3770 | 0.3770 | 7,504,000 |
26 dic 2023 | 0.3750 | 0.3800 | 0.3690 | 0.3780 | 0.3780 | 6,744,800 |
22 dic 2023 | 0.3750 | 0.3890 | 0.3650 | 0.3700 | 0.3700 | 9,132,700 |
21 dic 2023 | 0.3700 | 0.3810 | 0.3580 | 0.3750 | 0.3750 | 11,376,000 |
20 dic 2023 | 0.3590 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 27,448,900 |
19 dic 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 14,310,500 |
18 dic 2023 | 0.3700 | 0.3770 | 0.3600 | 0.3600 | 0.3600 | 6,175,400 |
15 dic 2023 | 0.3850 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 22,007,900 |
14 dic 2023 | 0.3950 | 0.4140 | 0.3800 | 0.3800 | 0.3800 | 12,023,500 |
13 dic 2023 | 0.3700 | 0.3930 | 0.3570 | 0.3890 | 0.3890 | 6,247,200 |
12 dic 2023 | 0.3890 | 0.3980 | 0.3600 | 0.3700 | 0.3700 | 6,686,400 |
11 dic 2023 | 0.4080 | 0.4120 | 0.3810 | 0.3910 | 0.3910 | 4,411,700 |
08 dic 2023 | 0.4010 | 0.4150 | 0.3960 | 0.4120 | 0.4120 | 3,888,100 |
*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. |