Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.5600 | 0.6340 | 0.5420 | 0.5620 | 0.5620 | 545,400 |
08 may 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 296,300 |
07 may 2024 | 0.6070 | 0.6490 | 0.5900 | 0.5970 | 0.5970 | 406,400 |
06 may 2024 | 0.6000 | 0.6090 | 0.5760 | 0.6030 | 0.6030 | 212,800 |
03 may 2024 | 0.6000 | 0.6090 | 0.5740 | 0.6000 | 0.6000 | 414,700 |
02 may 2024 | 0.6090 | 0.6090 | 0.5830 | 0.6000 | 0.6000 | 435,100 |
01 may 2024 | 0.5600 | 0.6080 | 0.5600 | 0.6000 | 0.6000 | 297,800 |
30 abr 2024 | 0.5700 | 0.5900 | 0.5540 | 0.5870 | 0.5870 | 379,900 |
29 abr 2024 | 0.5490 | 0.5990 | 0.5200 | 0.5730 | 0.5730 | 351,600 |
26 abr 2024 | 0.5770 | 0.5800 | 0.5230 | 0.5460 | 0.5460 | 276,900 |
25 abr 2024 | 0.5700 | 0.5900 | 0.5430 | 0.5660 | 0.5660 | 282,800 |
24 abr 2024 | 0.5930 | 0.5930 | 0.5550 | 0.5560 | 0.5560 | 332,100 |
23 abr 2024 | 0.5500 | 0.6140 | 0.5200 | 0.6040 | 0.6040 | 825,900 |
22 abr 2024 | 0.4870 | 0.5540 | 0.4870 | 0.5470 | 0.5470 | 371,200 |
19 abr 2024 | 0.5000 | 0.5230 | 0.4830 | 0.4870 | 0.4870 | 472,600 |
18 abr 2024 | 0.5140 | 0.5310 | 0.4800 | 0.5110 | 0.5110 | 349,000 |
17 abr 2024 | 0.5190 | 0.5230 | 0.4900 | 0.5050 | 0.5050 | 368,100 |
16 abr 2024 | 0.5200 | 0.5430 | 0.5050 | 0.5050 | 0.5050 | 595,900 |
15 abr 2024 | 0.5800 | 0.5800 | 0.5050 | 0.5250 | 0.5250 | 876,300 |
12 abr 2024 | 0.5760 | 0.6070 | 0.5600 | 0.5730 | 0.5730 | 272,000 |
11 abr 2024 | 0.5840 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 330,200 |
10 abr 2024 | 0.5800 | 0.6100 | 0.5610 | 0.5850 | 0.5850 | 502,600 |
09 abr 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5970 | 0.5970 | 350,000 |
08 abr 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5930 | 0.5930 | 604,000 |
05 abr 2024 | 0.5900 | 0.6400 | 0.5500 | 0.5770 | 0.5770 | 714,000 |
04 abr 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5960 | 0.5960 | 533,300 |
03 abr 2024 | 0.5700 | 0.5950 | 0.5310 | 0.5900 | 0.5900 | 382,800 |
02 abr 2024 | 0.5600 | 0.5760 | 0.5400 | 0.5450 | 0.5450 | 465,900 |
01 abr 2024 | 0.5910 | 0.5950 | 0.5300 | 0.5500 | 0.5500 | 590,800 |
28 mar 2024 | 0.5700 | 0.6180 | 0.5700 | 0.5910 | 0.5910 | 300,000 |
27 mar 2024 | 0.5470 | 0.5900 | 0.5400 | 0.5830 | 0.5830 | 530,200 |
26 mar 2024 | 0.5610 | 0.6060 | 0.5300 | 0.5390 | 0.5390 | 574,100 |
25 mar 2024 | 0.5700 | 0.5790 | 0.5650 | 0.5680 | 0.5680 | 437,500 |
22 mar 2024 | 0.6130 | 0.6200 | 0.5510 | 0.5690 | 0.5690 | 323,600 |
21 mar 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6140 | 0.6140 | 483,400 |
20 mar 2024 | 0.6000 | 0.6100 | 0.5580 | 0.6070 | 0.6070 | 431,600 |
19 mar 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6060 | 0.6060 | 1,029,400 |
18 mar 2024 | 0.5840 | 0.6000 | 0.5350 | 0.5400 | 0.5400 | 1,027,800 |
15 mar 2024 | 0.5640 | 0.6140 | 0.5440 | 0.5440 | 0.5440 | 3,585,400 |
14 mar 2024 | 0.6100 | 0.6230 | 0.5680 | 0.5680 | 0.5680 | 641,200 |
13 mar 2024 | 0.5970 | 0.6250 | 0.5900 | 0.6020 | 0.6020 | 280,400 |
12 mar 2024 | 0.6250 | 0.6390 | 0.5950 | 0.5950 | 0.5950 | 504,400 |
11 mar 2024 | 0.6300 | 0.6500 | 0.6140 | 0.6250 | 0.6250 | 489,400 |
08 mar 2024 | 0.6200 | 0.6600 | 0.5950 | 0.6310 | 0.6310 | 681,100 |
07 mar 2024 | 0.6200 | 0.6700 | 0.5900 | 0.6170 | 0.6170 | 462,700 |
06 mar 2024 | 0.6040 | 0.6400 | 0.6020 | 0.6250 | 0.6250 | 608,900 |
05 mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.5930 | 0.5930 | 465,600 |
04 mar 2024 | 0.6250 | 0.6300 | 0.5610 | 0.6000 | 0.6000 | 1,076,200 |
01 mar 2024 | 0.6430 | 0.6430 | 0.5900 | 0.5990 | 0.5990 | 760,600 |
29 feb 2024 | 0.6100 | 0.6600 | 0.5920 | 0.6220 | 0.6220 | 704,800 |
28 feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6190 | 0.6190 | 515,900 |
27 feb 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6390 | 0.6390 | 858,400 |
26 feb 2024 | 0.6500 | 0.7180 | 0.6250 | 0.6480 | 0.6480 | 715,100 |
23 feb 2024 | 0.7110 | 0.7500 | 0.6400 | 0.6480 | 0.6480 | 843,500 |
22 feb 2024 | 0.7810 | 0.7810 | 0.6900 | 0.7410 | 0.7410 | 659,000 |
21 feb 2024 | 0.8390 | 0.8390 | 0.6980 | 0.7340 | 0.7340 | 971,900 |
20 feb 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7940 | 0.7940 | 981,700 |
16 feb 2024 | 0.7390 | 0.8010 | 0.7300 | 0.7800 | 0.7800 | 1,860,600 |
15 feb 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7350 | 0.7350 | 1,251,100 |
14 feb 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6770 | 0.6770 | 695,300 |
13 feb 2024 | 0.7100 | 0.7200 | 0.5910 | 0.6210 | 0.6210 | 1,205,300 |
12 feb 2024 | 0.7000 | 0.7500 | 0.6980 | 0.7310 | 0.7310 | 1,528,300 |
09 feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6830 | 0.6830 | 615,900 |
08 feb 2024 | 0.6500 | 0.6900 | 0.6220 | 0.6580 | 0.6580 | 1,581,400 |
07 feb 2024 | 0.6070 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 873,900 |
06 feb 2024 | 0.5930 | 0.6300 | 0.5510 | 0.6100 | 0.6100 | 1,347,200 |
05 feb 2024 | 0.6300 | 0.6300 | 0.5830 | 0.5830 | 0.5830 | 956,800 |
02 feb 2024 | 0.5580 | 0.6550 | 0.5530 | 0.6100 | 0.6100 | 961,100 |
01 feb 2024 | 0.6400 | 0.6500 | 0.5200 | 0.5530 | 0.5530 | 2,270,700 |
31 ene 2024 | 0.6000 | 0.6250 | 0.5650 | 0.5740 | 0.5740 | 1,013,900 |
30 ene 2024 | 0.5750 | 0.6340 | 0.5600 | 0.5960 | 0.5960 | 838,300 |
29 ene 2024 | 0.5800 | 0.5990 | 0.5350 | 0.5630 | 0.5630 | 1,261,800 |
26 ene 2024 | 0.5400 | 0.6000 | 0.5170 | 0.5460 | 0.5460 | 2,105,300 |
25 ene 2024 | 0.4570 | 0.5900 | 0.4500 | 0.5430 | 0.5430 | 5,451,900 |
24 ene 2024 | 0.6800 | 0.7480 | 0.6700 | 0.7050 | 0.7050 | 345,600 |
23 ene 2024 | 0.7170 | 0.7400 | 0.7000 | 0.7040 | 0.7040 | 152,600 |
22 ene 2024 | 0.7500 | 0.7740 | 0.7000 | 0.7250 | 0.7250 | 308,500 |
19 ene 2024 | 0.7200 | 0.7550 | 0.6820 | 0.7400 | 0.7400 | 489,300 |
18 ene 2024 | 0.8000 | 0.9800 | 0.6780 | 0.7000 | 0.7000 | 4,162,900 |
17 ene 2024 | 0.6000 | 0.6660 | 0.6000 | 0.6330 | 0.6330 | 459,200 |
16 ene 2024 | 0.6500 | 0.6530 | 0.5810 | 0.5910 | 0.5910 | 484,100 |
12 ene 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6530 | 0.6530 | 375,100 |
11 ene 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7040 | 0.7040 | 318,200 |
10 ene 2024 | 0.7490 | 0.7800 | 0.7110 | 0.7570 | 0.7570 | 341,400 |
09 ene 2024 | 0.7210 | 0.7980 | 0.7210 | 0.7440 | 0.7440 | 175,400 |
08 ene 2024 | 0.7440 | 0.7580 | 0.6900 | 0.7210 | 0.7210 | 461,100 |
05 ene 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7650 | 0.7650 | 297,100 |
04 ene 2024 | 0.7400 | 0.7740 | 0.7200 | 0.7420 | 0.7420 | 309,000 |
03 ene 2024 | 0.8000 | 0.8160 | 0.7150 | 0.7630 | 0.7630 | 438,900 |
02 ene 2024 | 0.8500 | 0.9340 | 0.8000 | 0.8000 | 0.8000 | 604,100 |
29 dic 2023 | 0.9100 | 0.9200 | 0.8130 | 0.8340 | 0.8340 | 1,051,300 |
28 dic 2023 | 1.0000 | 1.0200 | 0.9020 | 0.9040 | 0.9040 | 596,700 |
27 dic 2023 | 1.0800 | 1.1900 | 0.9600 | 0.9950 | 0.9950 | 1,433,700 |
26 dic 2023 | 0.8800 | 1.1400 | 0.8650 | 1.0600 | 1.0600 | 1,260,800 |
22 dic 2023 | 0.7120 | 0.8830 | 0.7120 | 0.8410 | 0.8410 | 1,002,100 |
21 dic 2023 | 0.7400 | 0.7870 | 0.7100 | 0.7320 | 0.7320 | 650,900 |
20 dic 2023 | 0.7500 | 0.8800 | 0.7200 | 0.7340 | 0.7340 | 707,400 |
19 dic 2023 | 0.6760 | 0.7500 | 0.6700 | 0.7430 | 0.7430 | 575,400 |
18 dic 2023 | 0.7900 | 0.7910 | 0.6640 | 0.6650 | 0.6650 | 605,000 |
15 dic 2023 | 0.8200 | 0.8300 | 0.7300 | 0.7740 | 0.7740 | 805,500 |
*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. |