Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 15,900 |
03 may 2024 | 0.8800 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 13,700 |
02 may 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 2,000 |
30 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
29 abr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 2,600 |
26 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
25 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
24 abr 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 61,300 |
23 abr 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 48,100 |
22 abr 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 4,900 |
19 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
18 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,500 |
17 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
16 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 14,400 |
15 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
12 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 300 |
09 abr 2024 | 0.8650 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 15,100 |
08 abr 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 12,000 |
05 abr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 500 |
04 abr 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
03 abr 2024 | 0.8450 | 0.8700 | 0.8450 | 0.8700 | 0.8700 | 50,000 |
02 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
01 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 18,000 |
29 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
27 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
26 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
25 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
22 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
21 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 200 |
20 mar 2024 | 0.8450 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 265,500 |
19 mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
18 mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
15 mar 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 10,000 |
14 mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,500 |
13 mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
12 mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
11 mar 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8550 | 0.8550 | 51,000 |
08 mar 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 10,700 |
07 mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
06 mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
05 mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 37,500 |
04 mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 30,000 |
01 mar 2024 | 0.8850 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
29 feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
28 feb 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 20,000 |
27 feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 3,000 |
26 feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 15,000 |
23 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
22 feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 3,300 |
21 feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
20 feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
19 feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 7,000 |
16 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
15 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
14 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
13 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
09 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
08 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
07 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
06 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
05 feb 2024 | 0.8800 | 0.9200 | 0.8650 | 0.9200 | 0.9200 | 28,200 |
02 feb 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 11,000 |
31 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
30 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
29 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,900 |
26 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 3,000 |
24 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 13,000 |
23 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 7,500 |
22 ene 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
19 ene 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 3,000 |
18 ene 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 13,300 |
17 ene 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 69,700 |
16 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
15 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 10,000 |
12 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
11 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
10 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
09 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 100 |
08 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
05 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 19,300 |
04 ene 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 34,200 |
03 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
02 ene 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 21,300 |
29 dic 2023 | 0.8550 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 3,100 |
28 dic 2023 | 0.8650 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 12,400 |
27 dic 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 10,500 |
26 dic 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
22 dic 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
21 dic 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 5,000 |
20 dic 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 7,700 |
19 dic 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,100 |
18 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
15 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
14 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
13 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
12 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,000 |
11 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
08 dic 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 6,500 |
07 dic 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
06 dic 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
*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. |