Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 1,708 |
09 may 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6425 | 0.6425 | 8,810 |
08 may 2024 | 0.6544 | 0.7000 | 0.6544 | 0.7000 | 0.7000 | 9,188 |
07 may 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 3,069 |
06 may 2024 | 0.6233 | 0.7200 | 0.6233 | 0.6620 | 0.6620 | 10,840 |
03 may 2024 | 0.6800 | 0.6800 | 0.6265 | 0.6800 | 0.6800 | 1,034 |
02 may 2024 | 0.6611 | 0.6943 | 0.6520 | 0.6943 | 0.6943 | 7,567 |
01 may 2024 | 0.6233 | 0.6900 | 0.6233 | 0.6900 | 0.6900 | 5,755 |
30 abr 2024 | 0.6950 | 0.6950 | 0.6233 | 0.6600 | 0.6600 | 15,101 |
29 abr 2024 | 0.6410 | 0.7081 | 0.6231 | 0.7000 | 0.7000 | 15,653 |
26 abr 2024 | 0.7100 | 0.7100 | 0.6200 | 0.6208 | 0.6208 | 18,250 |
25 abr 2024 | 0.6350 | 0.7000 | 0.6128 | 0.6520 | 0.6520 | 3,971 |
24 abr 2024 | 0.7335 | 0.7335 | 0.6700 | 0.6700 | 0.6700 | 550 |
23 abr 2024 | 0.7000 | 0.7000 | 0.6491 | 0.6730 | 0.6730 | 1,660 |
22 abr 2024 | 0.6650 | 0.7000 | 0.6409 | 0.6700 | 0.6700 | 12,019 |
19 abr 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | 0.6100 | 11,807 |
18 abr 2024 | 0.6506 | 0.7000 | 0.6506 | 0.6800 | 0.6800 | 20,023 |
17 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 7,075 |
16 abr 2024 | 0.6813 | 0.6900 | 0.6542 | 0.6900 | 0.6900 | 9,893 |
15 abr 2024 | 0.7550 | 0.7550 | 0.6625 | 0.6625 | 0.6625 | 18,001 |
12 abr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 15,966 |
11 abr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7175 | 0.7175 | 7,631 |
10 abr 2024 | 0.6779 | 0.7400 | 0.6779 | 0.7400 | 0.7400 | 5,780 |
09 abr 2024 | 0.7600 | 0.7600 | 0.7260 | 0.7260 | 0.7260 | 3,314 |
08 abr 2024 | 0.7700 | 0.7700 | 0.7049 | 0.7314 | 0.7314 | 46,261 |
05 abr 2024 | 0.7850 | 0.7850 | 0.7200 | 0.7240 | 0.7240 | 28,646 |
04 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,023 |
03 abr 2024 | 0.7200 | 0.7700 | 0.7105 | 0.7500 | 0.7500 | 84,842 |
02 abr 2024 | 0.7850 | 0.7850 | 0.6712 | 0.7245 | 0.7245 | 102,299 |
01 abr 2024 | 0.5950 | 0.6484 | 0.5300 | 0.5875 | 0.5875 | 110,117 |
28 mar 2024 | 0.5950 | 0.7500 | 0.5600 | 0.7300 | 0.7300 | 373,732 |
27 mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5425 | 0.5425 | 12,839 |
26 mar 2024 | 0.5211 | 0.5440 | 0.5211 | 0.5440 | 0.5440 | 27,447 |
25 mar 2024 | 0.5190 | 0.5611 | 0.5184 | 0.5500 | 0.5500 | 20,001 |
22 mar 2024 | 0.5721 | 0.5721 | 0.4950 | 0.4950 | 0.4950 | 27,391 |
21 mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5260 | 0.5260 | 210,733 |
20 mar 2024 | 0.6200 | 0.6200 | 0.5433 | 0.5700 | 0.5700 | 17,833 |
19 mar 2024 | 0.6301 | 0.6301 | 0.5680 | 0.5680 | 0.5680 | 61,228 |
18 mar 2024 | 0.6660 | 0.6746 | 0.6300 | 0.6500 | 0.6500 | 22,929 |
15 mar 2024 | 0.7250 | 0.7250 | 0.6333 | 0.6650 | 0.6650 | 52,368 |
14 mar 2024 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 32,800 |
13 mar 2024 | 0.7760 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 25,141 |
12 mar 2024 | 0.7415 | 0.8000 | 0.7415 | 0.7600 | 0.7600 | 24,514 |
11 mar 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7350 | 0.7350 | 26,307 |
08 mar 2024 | 0.7829 | 0.7996 | 0.7625 | 0.7630 | 0.7630 | 14,490 |
07 mar 2024 | 0.7866 | 0.7992 | 0.7800 | 0.7900 | 0.7900 | 30,962 |
06 mar 2024 | 0.7750 | 0.7808 | 0.7750 | 0.7760 | 0.7760 | 9,170 |
05 mar 2024 | 0.7866 | 0.7866 | 0.7550 | 0.7550 | 0.7550 | 10,460 |
04 mar 2024 | 0.7449 | 0.7449 | 0.7320 | 0.7378 | 0.7378 | 30,395 |
01 mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 19,875 |
29 feb 2024 | 0.7600 | 0.7752 | 0.7600 | 0.7690 | 0.7690 | 26,483 |
28 feb 2024 | 0.7800 | 0.7800 | 0.7350 | 0.7500 | 0.7500 | 18,561 |
27 feb 2024 | 0.7301 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 43,835 |
26 feb 2024 | 0.7350 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 93,407 |
23 feb 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7660 | 0.7660 | 56,315 |
22 feb 2024 | 0.8350 | 0.8600 | 0.8250 | 0.8350 | 0.8350 | 23,692 |
21 feb 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8740 | 0.8740 | 6,880 |
20 feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 49,291 |
16 feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 13,737 |
15 feb 2024 | 0.9300 | 0.9300 | 0.8999 | 0.9200 | 0.9200 | 13,661 |
14 feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9260 | 0.9260 | 19,455 |
13 feb 2024 | 0.9400 | 0.9490 | 0.9400 | 0.9402 | 0.9402 | 12,136 |
12 feb 2024 | 0.9613 | 1.0200 | 0.9613 | 1.0000 | 1.0000 | 40,074 |
09 feb 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9700 | 0.9700 | 132,578 |
08 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 376 |
07 feb 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 16,000 |
06 feb 2024 | 0.9800 | 0.9950 | 0.9775 | 0.9950 | 0.9950 | 111,247 |
05 feb 2024 | 1.0000 | 1.0157 | 0.9861 | 0.9861 | 0.9861 | 3,900 |
02 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 6,070 |
01 feb 2024 | 1.0000 | 1.0498 | 1.0000 | 1.0498 | 1.0498 | 7,237 |
31 ene 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 1,491 |
30 ene 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9880 | 0.9880 | 2,655 |
29 ene 2024 | 0.9990 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 18,221 |
26 ene 2024 | 1.0200 | 1.0200 | 1.0003 | 1.0003 | 1.0003 | 725 |
25 ene 2024 | 0.9888 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 41,782 |
24 ene 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 15,490 |
23 ene 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 10,352 |
22 ene 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 2,675 |
19 ene 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0780 | 1.0780 | 22,901 |
18 ene 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 54,571 |
17 ene 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,500 |
16 ene 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 44,488 |
12 ene 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 8,276 |
11 ene 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 4,504 |
10 ene 2024 | 1.1600 | 1.2800 | 1.1400 | 1.2500 | 1.2500 | 15,351 |
09 ene 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 5,100 |
08 ene 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 16,760 |
05 ene 2024 | 1.1600 | 1.1820 | 1.1600 | 1.1820 | 1.1820 | 3,115 |
04 ene 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 2,670 |
03 ene 2024 | 1.1800 | 1.1800 | 1.1304 | 1.1550 | 1.1550 | 13,141 |
02 ene 2024 | 1.2600 | 1.2604 | 1.2200 | 1.2307 | 1.2307 | 31,835 |
29 dic 2023 | 1.3220 | 1.3220 | 1.2706 | 1.3000 | 1.3000 | 47,155 |
28 dic 2023 | 1.3200 | 1.3297 | 1.2900 | 1.3297 | 1.3297 | 63,912 |
27 dic 2023 | 1.3150 | 1.3150 | 1.2940 | 1.3000 | 1.3000 | 8,204 |
26 dic 2023 | 1.1800 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 18,021 |
22 dic 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 25,641 |
21 dic 2023 | 1.2720 | 1.3094 | 1.2240 | 1.2900 | 1.2900 | 35,725 |
20 dic 2023 | 1.1910 | 1.2900 | 1.1910 | 1.2000 | 1.2000 | 9,375 |
19 dic 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 53,934 |
18 dic 2023 | 1.3100 | 1.3100 | 1.2701 | 1.2710 | 1.2710 | 39,670 |
*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. |