Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 1,499,500 |
19 abr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 1,678,200 |
18 abr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,123,800 |
17 abr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,248,400 |
16 abr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,182,600 |
15 abr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,067,600 |
12 abr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 873,200 |
11 abr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,646,700 |
10 abr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 1,934,400 |
09 abr 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 865,400 |
08 abr 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 772,400 |
05 abr 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 927,400 |
04 abr 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 2,308,100 |
03 abr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,512,200 |
02 abr 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 987,500 |
01 abr 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,546,300 |
28 mar 2024 | 0.6200 | 0.6200 | 0.5100 | 0.5200 | 0.5200 | 4,247,700 |
27 mar 2024 | 0.5400 | 0.6500 | 0.5100 | 0.6000 | 0.6000 | 3,959,500 |
26 mar 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,525,200 |
25 mar 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 1,461,700 |
22 mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 1,624,700 |
21 mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 2,349,200 |
20 mar 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 2,492,500 |
19 mar 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,287,600 |
18 mar 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 2,292,500 |
15 mar 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,030,500 |
14 mar 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 1,565,500 |
13 mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,230,600 |
12 mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 996,700 |
11 mar 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 1,622,300 |
08 mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,545,500 |
07 mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 1,344,800 |
06 mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 1,481,400 |
05 mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,491,200 |
04 mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 984,500 |
01 mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 1,323,900 |
29 feb 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,224,200 |
28 feb 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 2,012,200 |
27 feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,307,600 |
26 feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 2,892,400 |
23 feb 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,699,800 |
22 feb 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 1,654,700 |
21 feb 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 1,752,600 |
20 feb 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 1,531,200 |
16 feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,365,300 |
15 feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,065,800 |
14 feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,049,400 |
13 feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,592,400 |
12 feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 2,061,200 |
09 feb 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,567,800 |
08 feb 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,461,800 |
07 feb 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 2,054,300 |
06 feb 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 2,327,100 |
05 feb 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 2,641,800 |
02 feb 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 2,460,700 |
01 feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,758,700 |
31 ene 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,267,000 |
30 ene 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 3,853,700 |
29 ene 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,422,600 |
26 ene 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,266,700 |
25 ene 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 1,911,600 |
24 ene 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 1,165,900 |
23 ene 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 2,077,600 |
22 ene 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 827,600 |
19 ene 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 1,289,300 |
18 ene 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 1,650,000 |
17 ene 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,754,500 |
16 ene 2024 | 0.6400 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 2,625,700 |
12 ene 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,329,900 |
11 ene 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 1,266,800 |
10 ene 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 1,762,500 |
09 ene 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 2,682,300 |
08 ene 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 1,862,800 |
05 ene 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 1,788,500 |
04 ene 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 1,017,400 |
03 ene 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 2,375,100 |
02 ene 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 2,025,500 |
29 dic 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 3,061,900 |
28 dic 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 768,200 |
27 dic 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 2,842,100 |
26 dic 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 1,976,200 |
22 dic 2023 | 0.8300 | 0.8500 | 0.7400 | 0.7500 | 0.7500 | 3,309,300 |
21 dic 2023 | 0.7300 | 0.8600 | 0.7200 | 0.8200 | 0.8200 | 3,517,000 |
20 dic 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 1,120,600 |
19 dic 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,207,400 |
18 dic 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 1,083,500 |
15 dic 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 1,258,900 |
14 dic 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 1,607,700 |
13 dic 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 787,900 |
12 dic 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 954,400 |
11 dic 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 680,200 |
08 dic 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 1,237,200 |
07 dic 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 1,060,100 |
06 dic 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 608,200 |
05 dic 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 690,600 |
04 dic 2023 | 0.8500 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 1,401,000 |
01 dic 2023 | 0.7700 | 0.8800 | 0.7200 | 0.8600 | 0.8600 | 2,417,400 |
30 nov 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 1,156,400 |
29 nov 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 1,352,500 |
28 nov 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 1,017,000 |
*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. |