Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 0.8500 | 0.8840 | 0.8500 | 0.8840 | 0.8840 | 6,544 |
23 abr 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 11,100 |
22 abr 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 30,800 |
19 abr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 25,200 |
18 abr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 10,800 |
17 abr 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 13,500 |
16 abr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 16,700 |
15 abr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 27,400 |
12 abr 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 13,800 |
11 abr 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 18,700 |
10 abr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 3,400 |
09 abr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 31,400 |
08 abr 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 6,300 |
05 abr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 28,900 |
04 abr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 49,000 |
03 abr 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 119,500 |
02 abr 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 18,200 |
01 abr 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 35,200 |
28 mar 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 55,600 |
27 mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 16,000 |
26 mar 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 66,800 |
25 mar 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 114,300 |
22 mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 15,800 |
21 mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 20,200 |
20 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 31,000 |
19 mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 43,500 |
18 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 20,500 |
15 mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 71,500 |
14 mar 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 44,700 |
13 mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 12,100 |
12 mar 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 93,700 |
11 mar 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 11,800 |
08 mar 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 31,700 |
07 mar 2024 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 110,300 |
06 mar 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 18,800 |
05 mar 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 13,500 |
04 mar 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 59,500 |
01 mar 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 45,300 |
29 feb 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 21,100 |
28 feb 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 8,100 |
27 feb 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 34,200 |
26 feb 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
23 feb 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 64,400 |
22 feb 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 32,300 |
21 feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 13,100 |
20 feb 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 28,000 |
16 feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 20,100 |
15 feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 25,000 |
14 feb 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 34,400 |
13 feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
12 feb 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 22,600 |
09 feb 2024 | 1.0500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 97,600 |
08 feb 2024 | 1.2000 | 1.2200 | 0.9900 | 1.0700 | 1.0700 | 158,000 |
07 feb 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 77,300 |
06 feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 40,500 |
05 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 7,900 |
02 feb 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 22,400 |
01 feb 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 50,300 |
31 ene 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 24,700 |
30 ene 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 33,700 |
29 ene 2024 | 1.0700 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 59,400 |
26 ene 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 40,300 |
25 ene 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 31,600 |
24 ene 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 34,400 |
23 ene 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 39,800 |
22 ene 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 55,100 |
19 ene 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 39,700 |
18 ene 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 56,700 |
17 ene 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 29,300 |
16 ene 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 40,400 |
12 ene 2024 | 1.0800 | 1.2500 | 1.0700 | 1.0700 | 1.0700 | 85,500 |
11 ene 2024 | 0.9800 | 1.0700 | 0.9500 | 1.0700 | 1.0700 | 148,000 |
10 ene 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 35,900 |
09 ene 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 11,500 |
08 ene 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 23,700 |
05 ene 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 54,900 |
04 ene 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 76,100 |
03 ene 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 20,100 |
02 ene 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 39,200 |
29 dic 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 107,500 |
28 dic 2023 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 79,800 |
27 dic 2023 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 150,700 |
26 dic 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 57,400 |
22 dic 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 37,400 |
21 dic 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 77,000 |
20 dic 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 120,100 |
19 dic 2023 | 0.9000 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 79,100 |
18 dic 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 213,500 |
15 dic 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 96,700 |
14 dic 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 43,300 |
13 dic 2023 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 318,600 |
12 dic 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 80,900 |
11 dic 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 351,400 |
08 dic 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 110,300 |
07 dic 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 32,700 |
06 dic 2023 | 0.8400 | 0.9300 | 0.8300 | 0.9000 | 0.9000 | 1,540,600 |
05 dic 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 461,800 |
04 dic 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 116,700 |
01 dic 2023 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 307,500 |
30 nov 2023 | 0.9100 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 245,000 |
*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. |