Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.8100 | 0.8200 | 0.7860 | 0.7950 | 0.7950 | 9,000 |
09 may 2024 | 0.8250 | 0.8500 | 0.7850 | 0.7850 | 0.7850 | 26,500 |
08 may 2024 | 0.8210 | 0.8500 | 0.8210 | 0.8210 | 0.8210 | 3,800 |
07 may 2024 | 0.8210 | 0.8610 | 0.8210 | 0.8210 | 0.8210 | 7,700 |
06 may 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8220 | 0.8220 | 13,900 |
03 may 2024 | 0.8080 | 0.8390 | 0.8080 | 0.8150 | 0.8150 | 6,900 |
02 may 2024 | 0.8080 | 0.8450 | 0.8080 | 0.8180 | 0.8180 | 8,200 |
01 may 2024 | 0.8490 | 0.8500 | 0.8000 | 0.8450 | 0.8450 | 3,700 |
30 abr 2024 | 0.8200 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 41,900 |
29 abr 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 17,900 |
26 abr 2024 | 0.8100 | 0.8300 | 0.7920 | 0.8050 | 0.8050 | 15,600 |
25 abr 2024 | 0.8100 | 0.8160 | 0.8000 | 0.8130 | 0.8130 | 7,100 |
24 abr 2024 | 0.8470 | 0.8470 | 0.8020 | 0.8250 | 0.8250 | 16,600 |
23 abr 2024 | 0.8140 | 0.8600 | 0.8140 | 0.8590 | 0.8590 | 8,000 |
22 abr 2024 | 0.9900 | 0.9900 | 0.8110 | 0.8140 | 0.8140 | 25,000 |
19 abr 2024 | 0.7820 | 0.8660 | 0.7820 | 0.8250 | 0.8250 | 13,500 |
18 abr 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 35,700 |
17 abr 2024 | 0.8900 | 0.8900 | 0.8320 | 0.8400 | 0.8400 | 36,700 |
16 abr 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 7,900 |
15 abr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 24,800 |
12 abr 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 7,600 |
11 abr 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 12,400 |
10 abr 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 12,300 |
09 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
08 abr 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 5,700 |
05 abr 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 10,400 |
04 abr 2024 | 0.9300 | 0.9930 | 0.9200 | 0.9800 | 0.9800 | 28,300 |
03 abr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9250 | 0.9250 | 13,700 |
02 abr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9110 | 0.9110 | 44,500 |
01 abr 2024 | 0.9800 | 0.9800 | 0.8980 | 0.8980 | 0.8980 | 66,400 |
28 mar 2024 | 1.0600 | 1.1500 | 1.0100 | 1.0100 | 1.0100 | 40,700 |
27 mar 2024 | 0.9410 | 1.1000 | 0.9400 | 1.0700 | 1.0700 | 160,800 |
26 mar 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9210 | 0.9210 | 12,400 |
25 mar 2024 | 0.9300 | 0.9420 | 0.9080 | 0.9300 | 0.9300 | 30,400 |
22 mar 2024 | 0.9200 | 0.9460 | 0.9200 | 0.9380 | 0.9380 | 12,300 |
21 mar 2024 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 15,100 |
20 mar 2024 | 0.9100 | 0.9380 | 0.9020 | 0.9100 | 0.9100 | 17,400 |
19 mar 2024 | 0.9300 | 0.9490 | 0.8980 | 0.9350 | 0.9350 | 37,900 |
18 mar 2024 | 0.9200 | 0.9600 | 0.9090 | 0.9500 | 0.9500 | 48,000 |
15 mar 2024 | 0.9380 | 0.9600 | 0.9080 | 0.9600 | 0.9600 | 9,100 |
14 mar 2024 | 0.9400 | 0.9500 | 0.8930 | 0.9400 | 0.9400 | 15,000 |
13 mar 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 31,900 |
12 mar 2024 | 0.9350 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 19,500 |
11 mar 2024 | 0.9300 | 1.0010 | 0.9300 | 0.9600 | 0.9600 | 30,100 |
08 mar 2024 | 0.9500 | 0.9600 | 0.9010 | 0.9400 | 0.9400 | 17,500 |
07 mar 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 56,700 |
06 mar 2024 | 0.9000 | 0.9200 | 0.8850 | 0.9110 | 0.9110 | 25,800 |
05 mar 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 44,400 |
04 mar 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9270 | 0.9270 | 35,300 |
01 mar 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 117,300 |
29 feb 2024 | 0.9500 | 0.9900 | 0.9350 | 0.9500 | 0.9500 | 55,200 |
28 feb 2024 | 0.9700 | 1.0600 | 0.9500 | 0.9550 | 0.9550 | 177,700 |
27 feb 2024 | 1.0000 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 30,800 |
26 feb 2024 | 1.0200 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 87,400 |
23 feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 15,100 |
22 feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 19,800 |
21 feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 7,800 |
20 feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 9,300 |
16 feb 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 12,200 |
15 feb 2024 | 1.1000 | 1.1260 | 1.0800 | 1.0850 | 1.0850 | 6,200 |
14 feb 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 15,600 |
13 feb 2024 | 1.1400 | 1.1650 | 1.0700 | 1.1000 | 1.1000 | 62,900 |
12 feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 25,900 |
09 feb 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 18,900 |
08 feb 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 10,100 |
07 feb 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 49,400 |
06 feb 2024 | 1.2800 | 1.3280 | 1.2800 | 1.3280 | 1.3280 | 15,000 |
05 feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 49,000 |
02 feb 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 77,200 |
01 feb 2024 | 1.1700 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 236,900 |
31 ene 2024 | 1.1100 | 1.3100 | 1.0990 | 1.1800 | 1.1800 | 341,400 |
30 ene 2024 | 1.1500 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 77,400 |
29 ene 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 28,700 |
26 ene 2024 | 1.1500 | 1.1990 | 1.1500 | 1.1600 | 1.1600 | 28,400 |
25 ene 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 14,800 |
24 ene 2024 | 1.2400 | 1.3000 | 1.1300 | 1.1800 | 1.1800 | 77,200 |
23 ene 2024 | 1.1900 | 1.3700 | 1.1800 | 1.2500 | 1.2500 | 474,400 |
22 ene 2024 | 1.1000 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 39,300 |
19 ene 2024 | 1.1000 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 391,700 |
18 ene 2024 | 0.8700 | 0.9900 | 0.8700 | 0.9280 | 0.9280 | 42,300 |
17 ene 2024 | 0.9150 | 0.9670 | 0.8730 | 0.8820 | 0.8820 | 86,400 |
16 ene 2024 | 0.9850 | 0.9850 | 0.9200 | 0.9300 | 0.9300 | 21,400 |
12 ene 2024 | 0.9500 | 1.0600 | 0.9500 | 0.9850 | 0.9850 | 21,400 |
11 ene 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 26,800 |
10 ene 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 26,200 |
09 ene 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 18,000 |
08 ene 2024 | 1.0600 | 1.0990 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
05 ene 2024 | 1.0900 | 1.1200 | 1.0660 | 1.0900 | 1.0900 | 13,500 |
04 ene 2024 | 1.1100 | 1.1790 | 1.0940 | 1.1100 | 1.1100 | 16,200 |
03 ene 2024 | 1.0300 | 1.2390 | 1.0300 | 1.1300 | 1.1300 | 77,400 |
02 ene 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 44,500 |
29 dic 2023 | 1.2600 | 1.2800 | 1.0000 | 1.0600 | 1.0600 | 215,400 |
28 dic 2023 | 1.2800 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 152,700 |
27 dic 2023 | 1.4400 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 60,100 |
26 dic 2023 | 1.2900 | 1.4400 | 1.2900 | 1.4060 | 1.4060 | 115,700 |
22 dic 2023 | 1.3600 | 1.4000 | 1.2850 | 1.3800 | 1.3800 | 45,100 |
21 dic 2023 | 1.3500 | 1.4480 | 1.3300 | 1.3600 | 1.3600 | 22,400 |
20 dic 2023 | 1.4700 | 1.4700 | 1.3310 | 1.3700 | 1.3700 | 43,400 |
19 dic 2023 | 1.3600 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 316,900 |
18 dic 2023 | 1.3600 | 1.3700 | 1.2710 | 1.3100 | 1.3100 | 47,000 |
*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. |