Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 37,800 |
27 jun 2024 | 0.4600 | 0.4900 | 0.4520 | 0.4900 | 0.4900 | 238,800 |
26 jun 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4440 | 0.4440 | 75,800 |
25 jun 2024 | 0.4570 | 0.4680 | 0.4500 | 0.4600 | 0.4600 | 46,200 |
24 jun 2024 | 0.4670 | 0.4840 | 0.4500 | 0.4610 | 0.4610 | 172,000 |
21 jun 2024 | 0.4870 | 0.4870 | 0.4720 | 0.4740 | 0.4740 | 93,900 |
20 jun 2024 | 0.4850 | 0.4900 | 0.4640 | 0.4900 | 0.4900 | 64,200 |
18 jun 2024 | 0.4760 | 0.4800 | 0.4640 | 0.4800 | 0.4800 | 84,000 |
17 jun 2024 | 0.4730 | 0.4780 | 0.4540 | 0.4760 | 0.4760 | 73,100 |
14 jun 2024 | 0.4800 | 0.4910 | 0.4520 | 0.4670 | 0.4670 | 81,000 |
13 jun 2024 | 0.4840 | 0.4900 | 0.4670 | 0.4810 | 0.4810 | 274,600 |
12 jun 2024 | 0.4420 | 0.4860 | 0.4300 | 0.4550 | 0.4550 | 278,600 |
11 jun 2024 | 0.4360 | 0.4370 | 0.4280 | 0.4300 | 0.4300 | 124,800 |
10 jun 2024 | 0.4400 | 0.4510 | 0.3950 | 0.4360 | 0.4360 | 162,500 |
07 jun 2024 | 0.4320 | 0.4390 | 0.3900 | 0.4240 | 0.4240 | 238,500 |
06 jun 2024 | 0.3700 | 0.4400 | 0.3480 | 0.4300 | 0.4300 | 629,900 |
05 jun 2024 | 0.3270 | 0.3450 | 0.3220 | 0.3400 | 0.3400 | 103,100 |
04 jun 2024 | 0.3400 | 0.3400 | 0.3210 | 0.3370 | 0.3370 | 79,200 |
03 jun 2024 | 0.3390 | 0.3470 | 0.3280 | 0.3340 | 0.3340 | 190,400 |
31 may 2024 | 0.3370 | 0.3470 | 0.3370 | 0.3440 | 0.3440 | 106,500 |
30 may 2024 | 0.3420 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 182,900 |
29 may 2024 | 0.3390 | 0.3460 | 0.3390 | 0.3450 | 0.3450 | 34,300 |
28 may 2024 | 0.3540 | 0.3540 | 0.3410 | 0.3410 | 0.3410 | 93,700 |
24 may 2024 | 0.3660 | 0.3660 | 0.3500 | 0.3580 | 0.3580 | 74,800 |
23 may 2024 | 0.3760 | 0.3760 | 0.3560 | 0.3600 | 0.3600 | 51,900 |
22 may 2024 | 0.3550 | 0.3610 | 0.3530 | 0.3530 | 0.3530 | 31,300 |
21 may 2024 | 0.3550 | 0.3740 | 0.3550 | 0.3600 | 0.3600 | 47,000 |
20 may 2024 | 0.3650 | 0.3650 | 0.3290 | 0.3500 | 0.3500 | 55,500 |
17 may 2024 | 0.3400 | 0.3770 | 0.3400 | 0.3600 | 0.3600 | 66,300 |
16 may 2024 | 0.3440 | 0.3600 | 0.3440 | 0.3600 | 0.3600 | 51,800 |
15 may 2024 | 0.3520 | 0.3660 | 0.3520 | 0.3660 | 0.3660 | 87,100 |
14 may 2024 | 0.3600 | 0.3680 | 0.3500 | 0.3560 | 0.3560 | 67,000 |
13 may 2024 | 0.3630 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 94,000 |
10 may 2024 | 0.3800 | 0.4000 | 0.3730 | 0.3770 | 0.3770 | 175,600 |
09 may 2024 | 0.3600 | 0.3680 | 0.3550 | 0.3600 | 0.3600 | 58,500 |
08 may 2024 | 0.3630 | 0.3660 | 0.3450 | 0.3550 | 0.3550 | 71,700 |
07 may 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 43,500 |
06 may 2024 | 0.3800 | 0.3800 | 0.3560 | 0.3560 | 0.3560 | 108,400 |
03 may 2024 | 0.3530 | 0.3790 | 0.3530 | 0.3650 | 0.3650 | 82,500 |
02 may 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 109,100 |
01 may 2024 | 0.3200 | 0.3260 | 0.3150 | 0.3190 | 0.3190 | 148,300 |
30 abr 2024 | 0.3590 | 0.3590 | 0.3270 | 0.3300 | 0.3300 | 262,800 |
29 abr 2024 | 0.3500 | 0.3580 | 0.3350 | 0.3480 | 0.3480 | 856,600 |
26 abr 2024 | 0.3390 | 0.3390 | 0.3260 | 0.3370 | 0.3370 | 261,400 |
25 abr 2024 | 0.3400 | 0.3420 | 0.3330 | 0.3380 | 0.3380 | 240,800 |
24 abr 2024 | 0.3500 | 0.3560 | 0.3390 | 0.3490 | 0.3490 | 89,900 |
23 abr 2024 | 0.3550 | 0.3580 | 0.3520 | 0.3540 | 0.3540 | 159,500 |
22 abr 2024 | 0.3520 | 0.3600 | 0.3490 | 0.3550 | 0.3550 | 180,600 |
19 abr 2024 | 0.3860 | 0.3860 | 0.3600 | 0.3610 | 0.3610 | 286,100 |
18 abr 2024 | 0.3800 | 0.4150 | 0.3300 | 0.3640 | 0.3640 | 548,700 |
17 abr 2024 | 0.4540 | 0.4540 | 0.4110 | 0.4240 | 0.4240 | 79,600 |
16 abr 2024 | 0.4570 | 0.4570 | 0.4400 | 0.4540 | 0.4540 | 158,700 |
15 abr 2024 | 0.4700 | 0.4850 | 0.4510 | 0.4600 | 0.4600 | 132,000 |
12 abr 2024 | 0.4980 | 0.4980 | 0.4650 | 0.4650 | 0.4650 | 59,900 |
11 abr 2024 | 0.4730 | 0.5260 | 0.4730 | 0.4770 | 0.4770 | 687,300 |
10 abr 2024 | 0.4520 | 0.4740 | 0.4520 | 0.4740 | 0.4740 | 29,500 |
09 abr 2024 | 0.4550 | 0.4730 | 0.4460 | 0.4600 | 0.4600 | 109,100 |
08 abr 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4640 | 0.4640 | 40,200 |
05 abr 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4730 | 0.4730 | 42,200 |
04 abr 2024 | 0.5070 | 0.5070 | 0.4800 | 0.4800 | 0.4800 | 159,700 |
03 abr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5040 | 0.5040 | 29,700 |
02 abr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 63,600 |
01 abr 2024 | 0.5350 | 0.5350 | 0.5130 | 0.5130 | 0.5130 | 49,100 |
28 mar 2024 | 0.5230 | 0.5320 | 0.5160 | 0.5310 | 0.5310 | 260,500 |
27 mar 2024 | 0.5100 | 0.5230 | 0.4900 | 0.5230 | 0.5230 | 157,600 |
26 mar 2024 | 0.4680 | 0.5000 | 0.4620 | 0.5000 | 0.5000 | 211,600 |
25 mar 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 64,600 |
22 mar 2024 | 0.4780 | 0.4940 | 0.4750 | 0.4800 | 0.4800 | 98,700 |
21 mar 2024 | 0.4500 | 0.4950 | 0.4500 | 0.4880 | 0.4880 | 124,100 |
20 mar 2024 | 0.4700 | 0.4700 | 0.4540 | 0.4640 | 0.4640 | 109,100 |
19 mar 2024 | 0.4780 | 0.4950 | 0.4660 | 0.4660 | 0.4660 | 138,000 |
18 mar 2024 | 0.4860 | 0.4970 | 0.4800 | 0.4870 | 0.4870 | 32,900 |
15 mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4870 | 0.4870 | 31,100 |
14 mar 2024 | 0.4990 | 0.5040 | 0.4880 | 0.4950 | 0.4950 | 24,100 |
13 mar 2024 | 0.4800 | 0.5080 | 0.4800 | 0.5050 | 0.5050 | 89,100 |
12 mar 2024 | 0.5050 | 0.5140 | 0.4990 | 0.5050 | 0.5050 | 81,700 |
11 mar 2024 | 0.5180 | 0.5180 | 0.4850 | 0.5040 | 0.5040 | 356,000 |
08 mar 2024 | 0.5320 | 0.5430 | 0.5100 | 0.5170 | 0.5170 | 114,200 |
07 mar 2024 | 0.5260 | 0.5380 | 0.5250 | 0.5350 | 0.5350 | 60,500 |
06 mar 2024 | 0.5100 | 0.5380 | 0.5100 | 0.5330 | 0.5330 | 106,900 |
05 mar 2024 | 0.5300 | 0.5360 | 0.5090 | 0.5140 | 0.5140 | 128,100 |
04 mar 2024 | 0.5010 | 0.5330 | 0.5010 | 0.5230 | 0.5230 | 35,100 |
01 mar 2024 | 0.5240 | 0.5470 | 0.5240 | 0.5340 | 0.5340 | 121,100 |
29 feb 2024 | 0.5330 | 0.5410 | 0.5160 | 0.5300 | 0.5300 | 439,400 |
28 feb 2024 | 0.5400 | 0.5400 | 0.5240 | 0.5320 | 0.5320 | 53,800 |
27 feb 2024 | 0.5330 | 0.5450 | 0.5250 | 0.5430 | 0.5430 | 243,400 |
26 feb 2024 | 0.5360 | 0.5400 | 0.5250 | 0.5360 | 0.5360 | 89,500 |
23 feb 2024 | 0.5330 | 0.5440 | 0.5330 | 0.5390 | 0.5390 | 21,000 |
22 feb 2024 | 0.5500 | 0.5500 | 0.5330 | 0.5400 | 0.5400 | 68,100 |
21 feb 2024 | 0.5500 | 0.5500 | 0.5360 | 0.5430 | 0.5430 | 42,800 |
20 feb 2024 | 0.5500 | 0.5650 | 0.5320 | 0.5450 | 0.5450 | 164,800 |
16 feb 2024 | 0.5080 | 0.5560 | 0.5080 | 0.5500 | 0.5500 | 112,400 |
15 feb 2024 | 0.5500 | 0.5500 | 0.5290 | 0.5430 | 0.5430 | 43,700 |
14 feb 2024 | 0.5400 | 0.5500 | 0.5070 | 0.5500 | 0.5500 | 364,300 |
13 feb 2024 | 0.5300 | 0.5380 | 0.5200 | 0.5340 | 0.5340 | 83,400 |
12 feb 2024 | 0.5220 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 79,900 |
09 feb 2024 | 0.5200 | 0.5470 | 0.5100 | 0.5320 | 0.5320 | 41,900 |
08 feb 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 11,300 |
07 feb 2024 | 0.5220 | 0.5340 | 0.5160 | 0.5340 | 0.5340 | 36,100 |
06 feb 2024 | 0.5100 | 0.5310 | 0.5100 | 0.5300 | 0.5300 | 37,000 |
*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. |