Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 34,239 |
16 may 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 14,976 |
15 may 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 11,265 |
14 may 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 16,069 |
13 may 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 55,248 |
10 may 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 20,131 |
09 may 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 12,537 |
08 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,368 |
07 may 2024 | 0.6950 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 58,698 |
06 may 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 61,005 |
03 may 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 26,472 |
02 may 2024 | 0.6900 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 88,312 |
01 may 2024 | 0.6350 | 0.6900 | 0.6350 | 0.6900 | 0.6900 | 12,906 |
30 abr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 57,902 |
29 abr 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6600 | 0.6600 | 43,586 |
26 abr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 9,542 |
24 abr 2024 | 0.6650 | 0.7000 | 0.6650 | 0.7000 | 0.7000 | 9,957 |
23 abr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 13,058 |
22 abr 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 28,427 |
19 abr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 81,113 |
18 abr 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 291,291 |
17 abr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 abr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 39,026 |
15 abr 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 111,602 |
12 abr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 7,550 |
11 abr 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 2,901 |
10 abr 2024 | 0.6050 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 134,773 |
09 abr 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 1,192 |
08 abr 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 11,424 |
05 abr 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 10,663 |
04 abr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 56,102 |
03 abr 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 29,881 |
02 abr 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6000 | 0.6000 | 20,227 |
28 mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 83,230 |
27 mar 2024 | 0.6050 | 0.6100 | 0.5850 | 0.5850 | 0.5850 | 69,357 |
26 mar 2024 | 0.6200 | 0.6200 | 0.5850 | 0.6000 | 0.6000 | 92,203 |
25 mar 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 62,738 |
22 mar 2024 | 0.6700 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 112,960 |
21 mar 2024 | 0.6400 | 0.6750 | 0.6350 | 0.6750 | 0.6750 | 67,654 |
20 mar 2024 | 0.6350 | 0.6750 | 0.6300 | 0.6400 | 0.6400 | 157,171 |
19 mar 2024 | 0.6450 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 49,420 |
18 mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 27,563 |
15 mar 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 43,955 |
14 mar 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 131,630 |
13 mar 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 29,605 |
12 mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 92,150 |
11 mar 2024 | 0.6950 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 60,542 |
08 mar 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 98,676 |
07 mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 100,909 |
06 mar 2024 | 0.6900 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | 195,572 |
05 mar 2024 | 0.6500 | 0.6950 | 0.6400 | 0.6950 | 0.6950 | 178,942 |
04 mar 2024 | 0.7300 | 0.7300 | 0.6300 | 0.6500 | 0.6500 | 1,034,453 |
01 mar 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 304,869 |
29 feb 2024 | 0.7350 | 0.8200 | 0.7350 | 0.8200 | 0.8200 | 119,296 |
28 feb 2024 | 0.7700 | 0.7950 | 0.7100 | 0.7300 | 0.7300 | 470,209 |
27 feb 2024 | 0.9500 | 0.9500 | 0.7400 | 0.7600 | 0.7600 | 2,918,011 |
26 feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 183,951 |
23 feb 2024 | 1.1150 | 1.1150 | 1.0800 | 1.0900 | 1.0900 | 34,773 |
22 feb 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 73,117 |
21 feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 53,864 |
20 feb 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 58,567 |
19 feb 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 298,827 |
16 feb 2024 | 1.0650 | 1.0800 | 1.0150 | 1.0550 | 1.0550 | 124,391 |
15 feb 2024 | 1.0900 | 1.0950 | 1.0500 | 1.0600 | 1.0600 | 153,050 |
14 feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 159,147 |
13 feb 2024 | 1.0200 | 1.1650 | 1.0200 | 1.0700 | 1.0700 | 274,723 |
12 feb 2024 | 0.9400 | 1.0150 | 0.9400 | 1.0100 | 1.0100 | 658,553 |
09 feb 2024 | 0.8925 | 0.9325 | 0.8900 | 0.9300 | 0.9300 | 382,932 |
08 feb 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 72,937 |
07 feb 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 8,150 |
06 feb 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | 6,334 |
05 feb 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 47,894 |
02 feb 2024 | 0.8600 | 0.8950 | 0.8600 | 0.8850 | 0.8850 | 67,354 |
01 feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 229,568 |
31 ene 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8700 | 0.8700 | 138,072 |
30 ene 2024 | 0.8600 | 0.8750 | 0.8450 | 0.8500 | 0.8500 | 68,790 |
29 ene 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 238,019 |
25 ene 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 70,720 |
24 ene 2024 | 0.8950 | 0.8950 | 0.8500 | 0.8500 | 0.8500 | 57,863 |
23 ene 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8600 | 0.8600 | 68,549 |
22 ene 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 41,037 |
19 ene 2024 | 0.8950 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 70,252 |
18 ene 2024 | 0.8850 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 16,154 |
17 ene 2024 | 0.8450 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 75,778 |
16 ene 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 23,532 |
15 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
12 ene 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 34,100 |
11 ene 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 36,630 |
10 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 11,609 |
09 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 48,736 |
08 ene 2024 | 0.8600 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 203,272 |
05 ene 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 284,332 |
04 ene 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 68,430 |
03 ene 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 277,221 |
02 ene 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 143,767 |
29 dic 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 5,688 |
28 dic 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 2,357 |
27 dic 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 5,522 |
22 dic 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 10,357 |
21 dic 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,164 |
*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. |