Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7450 | 0.7450 | 726,100 |
27 jun 2024 | 0.7550 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 3,719,100 |
26 jun 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 927,500 |
25 jun 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 327,900 |
24 jun 2024 | 0.6750 | 0.7100 | 0.6750 | 0.6900 | 0.6900 | 507,500 |
21 jun 2024 | 0.6950 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 403,900 |
20 jun 2024 | 0.6750 | 0.7000 | 0.6600 | 0.6950 | 0.6950 | 635,200 |
19 jun 2024 | 0.7100 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 1,497,900 |
18 jun 2024 | 0.7250 | 0.7350 | 0.7150 | 0.7150 | 0.7150 | 714,800 |
14 jun 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 573,200 |
13 jun 2024 | 0.7300 | 0.7550 | 0.7200 | 0.7350 | 0.7350 | 1,247,000 |
12 jun 2024 | 0.7700 | 0.7700 | 0.7150 | 0.7250 | 0.7250 | 1,840,400 |
11 jun 2024 | 0.7750 | 0.7800 | 0.7450 | 0.7650 | 0.7650 | 1,423,200 |
10 jun 2024 | 0.7400 | 0.7900 | 0.7350 | 0.7650 | 0.7650 | 3,912,200 |
07 jun 2024 | 0.7050 | 0.7350 | 0.7000 | 0.7200 | 0.7200 | 4,992,300 |
06 jun 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7050 | 0.7050 | 742,900 |
05 jun 2024 | 0.6600 | 0.7000 | 0.6550 | 0.6850 | 0.6850 | 1,096,400 |
04 jun 2024 | 0.6950 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 1,231,100 |
31 may 2024 | 0.6850 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 1,392,100 |
30 may 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 432,300 |
29 may 2024 | 0.6800 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 1,205,700 |
28 may 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 1,503,700 |
27 may 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 793,500 |
24 may 2024 | 0.6900 | 0.7200 | 0.6750 | 0.7100 | 0.7100 | 1,851,700 |
23 may 2024 | 0.6900 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 1,260,400 |
21 may 2024 | 0.6950 | 0.7050 | 0.6750 | 0.6900 | 0.6900 | 2,053,900 |
20 may 2024 | 0.6500 | 0.6900 | 0.6450 | 0.6850 | 0.6850 | 2,922,800 |
17 may 2024 | 0.6550 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 725,800 |
16 may 2024 | 0.6550 | 0.6750 | 0.6500 | 0.6550 | 0.6550 | 958,800 |
15 may 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 1,468,300 |
14 may 2024 | 0.6400 | 0.6850 | 0.6350 | 0.6700 | 0.6700 | 4,206,200 |
13 may 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6350 | 0.6350 | 1,804,100 |
10 may 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 489,400 |
09 may 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 264,700 |
08 may 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 331,200 |
07 may 2024 | 0.6000 | 0.6150 | 0.5950 | 0.6150 | 0.6150 | 502,000 |
06 may 2024 | 0.5950 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 350,200 |
03 may 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 251,800 |
02 may 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 192,500 |
30 abr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 78,500 |
29 abr 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 257,500 |
26 abr 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 231,000 |
25 abr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 206,500 |
24 abr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 572,800 |
23 abr 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 309,600 |
22 abr 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 255,000 |
19 abr 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 516,200 |
18 abr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 246,400 |
17 abr 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6000 | 0.6000 | 576,600 |
16 abr 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 1,391,400 |
15 abr 2024 | 0.6450 | 0.6450 | 0.6000 | 0.6100 | 0.6100 | 1,620,000 |
12 abr 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 1,060,400 |
09 abr 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 1,193,000 |
08 abr 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6450 | 0.6450 | 4,759,100 |
05 abr 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 277,100 |
04 abr 2024 | 0.5950 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 726,000 |
03 abr 2024 | 0.6050 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 377,300 |
02 abr 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 1,288,600 |
01 abr 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6200 | 0.6200 | 733,000 |
29 mar 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 171,000 |
27 mar 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 236,900 |
26 mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 257,600 |
25 mar 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 442,100 |
22 mar 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 644,400 |
21 mar 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 708,300 |
20 mar 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 1,052,000 |
19 mar 2024 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 2,576,400 |
18 mar 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 230,000 |
15 mar 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 266,200 |
14 mar 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 327,900 |
13 mar 2024 | 0.5650 | 0.6000 | 0.5600 | 0.5950 | 0.5950 | 682,900 |
12 mar 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 138,100 |
11 mar 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 203,000 |
08 mar 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 136,200 |
07 mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 88,200 |
06 mar 2024 | 0.5500 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 206,800 |
05 mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 225,300 |
04 mar 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 410,500 |
01 mar 2024 | 0.5650 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 335,700 |
29 feb 2024 | 0.5800 | 0.5850 | 0.5500 | 0.5700 | 0.5700 | 840,600 |
28 feb 2024 | 0.6150 | 0.6150 | 0.5850 | 0.5850 | 0.5850 | 970,100 |
27 feb 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 345,400 |
26 feb 2024 | 0.6250 | 0.6350 | 0.6100 | 0.6150 | 0.6150 | 755,700 |
23 feb 2024 | 0.6050 | 0.6350 | 0.6000 | 0.6200 | 0.6200 | 1,038,400 |
22 feb 2024 | 0.6150 | 0.6150 | 0.5950 | 0.6050 | 0.6050 | 945,100 |
21 feb 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 588,100 |
20 feb 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 1,914,100 |
19 feb 2024 | 0.5950 | 0.6300 | 0.5950 | 0.6250 | 0.6250 | 1,412,300 |
16 feb 2024 | 0.6050 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 686,100 |
15 feb 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 909,300 |
14 feb 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 237,500 |
13 feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 254,000 |
09 feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 346,100 |
08 feb 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 591,900 |
07 feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 142,700 |
06 feb 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 308,600 |
05 feb 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 1,199,900 |
02 feb 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 448,900 |
31 ene 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 291,100 |
30 ene 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 670,400 |
*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. |