Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
26 mar 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 400 |
25 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 300 |
22 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 700 |
21 mar 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 1,700 |
20 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
19 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 400 |
18 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 |
15 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 400 |
14 mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 |
13 mar 2024 | 0.6500 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 5,500 |
12 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 mar 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | 1,300 |
08 mar 2024 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | 0.6200 | 1,800 |
07 mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 |
06 mar 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 14,100 |
05 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
04 mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 5,800 |
01 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
29 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
28 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 |
27 feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
26 feb 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 5,200 |
23 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 200 |
22 feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
21 feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
20 feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 500 |
16 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
15 feb 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 700 |
14 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
13 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,100 |
12 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
09 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
08 feb 2024 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | 0.6000 | 200 |
07 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 100 |
06 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
05 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
02 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 |
01 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 300 |
31 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
30 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 100 |
29 ene 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 2,900 |
26 ene 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 3,100 |
25 ene 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 300 |
24 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 400 |
23 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
22 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
19 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 300 |
17 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
16 ene 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 900 |
12 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 200 |
11 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
10 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
09 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
08 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 |
05 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,900 |
04 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
03 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
02 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
29 dic 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
28 dic 2023 | 0.5500 | 0.6400 | 0.5500 | 0.6000 | 0.6000 | 8,400 |
27 dic 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
26 dic 2023 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | 0.6600 | 2,000 |
22 dic 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 300 |
21 dic 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,300 |
20 dic 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,200 |
19 dic 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 1,800 |
18 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,300 |
15 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 400 |
14 dic 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 35,800 |
13 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 200 |
12 dic 2023 | 0.5500 | 0.6800 | 0.5500 | 0.6800 | 0.6800 | 700 |
11 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
08 dic 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
07 dic 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 19,500 |
06 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 200 |
05 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
04 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 300 |
01 dic 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 400 |
30 nov 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 |
29 nov 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 6,900 |
28 nov 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 1,500 |
27 nov 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 1,400 |
24 nov 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 2,100 |
22 nov 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
21 nov 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 5,300 |
20 nov 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 300 |
17 nov 2023 | 0.6300 | 0.7700 | 0.6300 | 0.7700 | 0.7700 | 21,500 |
16 nov 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 1,700 |
15 nov 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 500 |
14 nov 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 2,100 |
13 nov 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
10 nov 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 7,800 |
09 nov 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 7,700 |
08 nov 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 nov 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 100 |
06 nov 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 600 |
03 nov 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,400 |
02 nov 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
*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. |