Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 0.6610 | 0.6675 | 0.6146 | 0.6675 | 0.6675 | 18,642 |
13 may 2024 | 0.7250 | 0.7280 | 0.7000 | 0.7100 | 0.7100 | 1,100 |
10 may 2024 | 0.6800 | 0.7500 | 0.6720 | 0.6800 | 0.6800 | 51,300 |
09 may 2024 | 0.7610 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 1,300 |
08 may 2024 | 0.8000 | 0.8340 | 0.7800 | 0.7800 | 0.7800 | 2,500 |
07 may 2024 | 0.7700 | 0.8230 | 0.7700 | 0.8000 | 0.8000 | 2,400 |
06 may 2024 | 0.8100 | 0.8690 | 0.7900 | 0.8680 | 0.8680 | 9,500 |
03 may 2024 | 0.7800 | 0.8110 | 0.7800 | 0.7800 | 0.7800 | 2,800 |
02 may 2024 | 0.9000 | 0.9000 | 0.8030 | 0.8030 | 0.8030 | 1,600 |
01 may 2024 | 0.8390 | 0.8680 | 0.7610 | 0.8500 | 0.8500 | 7,500 |
30 abr 2024 | 0.8220 | 0.8220 | 0.7500 | 0.7500 | 0.7500 | 1,700 |
29 abr 2024 | 0.8000 | 0.8050 | 0.7700 | 0.7830 | 0.7830 | 9,000 |
26 abr 2024 | 0.8000 | 0.8750 | 0.7800 | 0.7990 | 0.7990 | 9,800 |
25 abr 2024 | 0.7700 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 2,000 |
24 abr 2024 | 0.7610 | 0.8390 | 0.7610 | 0.7700 | 0.7700 | 5,100 |
23 abr 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,300 |
22 abr 2024 | 0.8810 | 0.9010 | 0.7000 | 0.8160 | 0.8160 | 21,400 |
19 abr 2024 | 0.9800 | 1.0700 | 0.9660 | 0.9900 | 0.9900 | 26,200 |
18 abr 2024 | 0.8610 | 0.9900 | 0.8610 | 0.9900 | 0.9900 | 12,400 |
17 abr 2024 | 0.8290 | 0.9800 | 0.7500 | 0.9000 | 0.9000 | 17,600 |
16 abr 2024 | 0.7500 | 0.8290 | 0.7500 | 0.8180 | 0.8180 | 4,000 |
15 abr 2024 | 0.9110 | 0.9110 | 0.7100 | 0.8100 | 0.8100 | 22,500 |
12 abr 2024 | 1.0000 | 1.0800 | 0.9300 | 0.9300 | 0.9300 | 16,800 |
11 abr 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0050 | 1.0050 | 29,600 |
10 abr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 3,300 |
09 abr 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
08 abr 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 3,300 |
05 abr 2024 | 1.2510 | 1.3200 | 1.1120 | 1.2600 | 1.2600 | 26,900 |
04 abr 2024 | 1.3500 | 1.3500 | 1.1300 | 1.3400 | 1.3400 | 16,200 |
03 abr 2024 | 1.1100 | 1.3900 | 1.1100 | 1.3300 | 1.3300 | 16,300 |
02 abr 2024 | 1.1100 | 1.1360 | 1.1000 | 1.1000 | 1.1000 | 6,200 |
01 abr 2024 | 1.2400 | 1.2400 | 1.1130 | 1.1400 | 1.1400 | 3,900 |
28 mar 2024 | 1.1490 | 1.2410 | 1.1490 | 1.1600 | 1.1600 | 1,000 |
27 mar 2024 | 1.0310 | 1.2500 | 1.0310 | 1.1100 | 1.1100 | 3,100 |
26 mar 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2200 | 1.2200 | 4,600 |
25 mar 2024 | 1.2400 | 1.2400 | 1.0300 | 1.0300 | 1.0300 | 3,500 |
22 mar 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 6,500 |
21 mar 2024 | 1.2800 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 12,400 |
20 mar 2024 | 1.2300 | 1.3100 | 1.1710 | 1.2550 | 1.2550 | 7,700 |
19 mar 2024 | 1.2900 | 1.3000 | 1.2150 | 1.2500 | 1.2500 | 10,400 |
18 mar 2024 | 1.0400 | 1.3900 | 1.0400 | 1.2700 | 1.2700 | 78,300 |
15 mar 2024 | 1.3350 | 1.3350 | 1.0000 | 1.0000 | 1.0000 | 20,300 |
14 mar 2024 | 1.3100 | 1.4100 | 1.2600 | 1.2900 | 1.2900 | 5,800 |
13 mar 2024 | 1.3500 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 13,400 |
12 mar 2024 | 1.4200 | 1.5500 | 1.2700 | 1.3900 | 1.3900 | 23,600 |
11 mar 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 20,800 |
08 mar 2024 | 1.3000 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 33,500 |
07 mar 2024 | 1.4200 | 1.4390 | 1.3500 | 1.3500 | 1.3500 | 11,600 |
06 mar 2024 | 1.2300 | 1.5300 | 1.2300 | 1.3200 | 1.3200 | 58,800 |
05 mar 2024 | 1.2300 | 1.3600 | 1.2230 | 1.2300 | 1.2300 | 19,600 |
04 mar 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 15,700 |
01 mar 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 14,400 |
29 feb 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 10,600 |
28 feb 2024 | 1.4100 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 6,600 |
27 feb 2024 | 1.3700 | 1.4750 | 1.2500 | 1.4000 | 1.4000 | 25,600 |
26 feb 2024 | 1.2800 | 1.4690 | 1.2340 | 1.4000 | 1.4000 | 33,700 |
23 feb 2024 | 1.1900 | 1.3460 | 1.1900 | 1.3100 | 1.3100 | 27,900 |
22 feb 2024 | 1.1400 | 1.2400 | 1.0830 | 1.1700 | 1.1700 | 37,000 |
21 feb 2024 | 1.3000 | 1.3400 | 1.1600 | 1.1900 | 1.1900 | 28,400 |
20 feb 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3300 | 1.3300 | 50,900 |
16 feb 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 38,200 |
15 feb 2024 | 1.7000 | 1.7000 | 1.4600 | 1.5400 | 1.5400 | 37,500 |
14 feb 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 29,600 |
13 feb 2024 | 1.8000 | 1.9500 | 1.6500 | 1.7300 | 1.7300 | 23,400 |
12 feb 2024 | 1.8800 | 2.0000 | 1.6000 | 1.7800 | 1.7800 | 66,900 |
09 feb 2024 | 1.6700 | 1.9600 | 1.6000 | 1.9000 | 1.9000 | 53,800 |
08 feb 2024 | 1.6600 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 30,300 |
07 feb 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 44,400 |
06 feb 2024 | 1.9800 | 1.9800 | 1.3400 | 1.7100 | 1.7100 | 311,400 |
05 feb 2024 | 2.4300 | 2.4300 | 2.0900 | 2.2400 | 2.2400 | 295,400 |
02 feb 2024 | 2.3800 | 2.9000 | 2.0300 | 2.6000 | 2.6000 | 1,311,500 |
01 feb 2024 | 1.6400 | 2.3830 | 1.5700 | 2.2250 | 2.2250 | 871,300 |
31 ene 2024 | 1.6100 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 144,300 |
30 ene 2024 | 1.2800 | 1.5900 | 1.2800 | 1.5600 | 1.5600 | 309,200 |
29 ene 2024 | 1.4400 | 1.4800 | 1.3300 | 1.3410 | 1.3410 | 104,800 |
26 ene 2024 | 1.4900 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 10,700 |
25 ene 2024 | 1.4400 | 1.5700 | 1.4300 | 1.5200 | 1.5200 | 36,800 |
24 ene 2024 | 1.1300 | 1.6400 | 1.1000 | 1.5170 | 1.5170 | 216,900 |
23 ene 2024 | 1.2000 | 1.2330 | 1.1500 | 1.1500 | 1.1500 | 13,400 |
22 ene 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 13,100 |
19 ene 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 13,700 |
18 ene 2024 | 1.3700 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 34,200 |
17 ene 2024 | 1.4000 | 1.4400 | 1.2900 | 1.3700 | 1.3700 | 89,100 |
16 ene 2024 | 1.2000 | 1.4450 | 1.1200 | 1.4100 | 1.4100 | 372,500 |
12 ene 2024 | 1.0600 | 1.3400 | 1.0000 | 1.0700 | 1.0700 | 1,252,200 |
11 ene 2024 | 0.8700 | 1.0000 | 0.8700 | 0.8900 | 0.8900 | 18,400 |
10 ene 2024 | 1.1500 | 1.1500 | 0.8740 | 0.9000 | 0.9000 | 49,800 |
09 ene 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
08 ene 2024 | 1.1700 | 1.2400 | 1.1030 | 1.1500 | 1.1500 | 44,200 |
05 ene 2024 | 1.2100 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 26,000 |
04 ene 2024 | 1.0900 | 1.2690 | 1.0400 | 1.2400 | 1.2400 | 78,000 |
03 ene 2024 | 1.0200 | 1.1600 | 0.9200 | 1.1500 | 1.1500 | 198,400 |
02 ene 2024 | 0.8400 | 1.3500 | 0.8400 | 1.1300 | 1.1300 | 3,950,100 |
29 dic 2023 | 0.7200 | 0.8070 | 0.7000 | 0.7400 | 0.7400 | 6,400 |
28 dic 2023 | 0.7610 | 0.8300 | 0.7200 | 0.7200 | 0.7200 | 13,000 |
27 dic 2023 | 0.9500 | 0.9500 | 0.7320 | 0.7670 | 0.7670 | 6,400 |
26 dic 2023 | 0.8400 | 0.9120 | 0.7500 | 0.7970 | 0.7970 | 25,200 |
22 dic 2023 | 0.7200 | 0.7360 | 0.7200 | 0.7360 | 0.7360 | 5,300 |
21 dic 2023 | 0.7050 | 0.7800 | 0.7050 | 0.7300 | 0.7300 | 3,600 |
20 dic 2023 | 0.7770 | 0.7880 | 0.7100 | 0.7100 | 0.7100 | 13,000 |
*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. |