Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.8200 | 0.8200 | 0.7750 | 0.7860 | 0.7860 | 174,000 |
09 may 2024 | 0.8000 | 0.8200 | 0.7830 | 0.8160 | 0.8160 | 155,500 |
08 may 2024 | 0.7960 | 0.8100 | 0.7760 | 0.7820 | 0.7820 | 279,500 |
07 may 2024 | 0.7910 | 0.8000 | 0.7900 | 0.7960 | 0.7960 | 139,400 |
06 may 2024 | 0.7810 | 0.8100 | 0.7800 | 0.8060 | 0.8060 | 215,100 |
03 may 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7980 | 0.7980 | 164,300 |
02 may 2024 | 0.8000 | 0.8160 | 0.7900 | 0.8070 | 0.8070 | 147,600 |
01 may 2024 | 0.7990 | 0.8120 | 0.7860 | 0.8100 | 0.8100 | 222,100 |
30 abr 2024 | 0.8100 | 0.8150 | 0.7740 | 0.7940 | 0.7940 | 181,200 |
29 abr 2024 | 0.7940 | 0.8190 | 0.7900 | 0.8150 | 0.8150 | 171,800 |
26 abr 2024 | 0.7800 | 0.8050 | 0.7700 | 0.7970 | 0.7970 | 199,200 |
25 abr 2024 | 0.7800 | 0.8030 | 0.7640 | 0.8000 | 0.8000 | 566,500 |
24 abr 2024 | 0.7750 | 0.7910 | 0.7690 | 0.7800 | 0.7800 | 147,500 |
23 abr 2024 | 0.7600 | 0.8250 | 0.7600 | 0.7910 | 0.7910 | 280,500 |
22 abr 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7630 | 0.7630 | 173,800 |
19 abr 2024 | 0.7500 | 0.7600 | 0.7460 | 0.7500 | 0.7500 | 341,300 |
18 abr 2024 | 0.7400 | 0.7670 | 0.7350 | 0.7420 | 0.7420 | 534,200 |
17 abr 2024 | 0.7310 | 0.7670 | 0.7210 | 0.7570 | 0.7570 | 572,300 |
16 abr 2024 | 0.7500 | 0.7790 | 0.7200 | 0.7350 | 0.7350 | 270,500 |
15 abr 2024 | 0.7510 | 0.7740 | 0.7340 | 0.7460 | 0.7460 | 652,100 |
12 abr 2024 | 0.7580 | 0.7770 | 0.7550 | 0.7670 | 0.7670 | 213,800 |
11 abr 2024 | 0.7440 | 0.7800 | 0.7440 | 0.7720 | 0.7720 | 272,400 |
10 abr 2024 | 0.7400 | 0.7580 | 0.7220 | 0.7510 | 0.7510 | 475,100 |
09 abr 2024 | 0.7410 | 0.7640 | 0.7160 | 0.7440 | 0.7440 | 284,400 |
08 abr 2024 | 0.7460 | 0.7650 | 0.7060 | 0.7370 | 0.7370 | 445,700 |
05 abr 2024 | 0.7620 | 0.7750 | 0.7310 | 0.7470 | 0.7470 | 253,800 |
04 abr 2024 | 0.7600 | 0.7880 | 0.7470 | 0.7600 | 0.7600 | 805,400 |
03 abr 2024 | 0.7640 | 0.7850 | 0.7530 | 0.7680 | 0.7680 | 318,100 |
02 abr 2024 | 0.8000 | 0.8000 | 0.7470 | 0.7680 | 0.7680 | 635,000 |
01 abr 2024 | 0.7580 | 0.8500 | 0.7450 | 0.8050 | 0.8050 | 3,285,000 |
28 mar 2024 | 0.7400 | 0.7890 | 0.7400 | 0.7550 | 0.7550 | 381,000 |
27 mar 2024 | 0.7460 | 0.8000 | 0.7400 | 0.7620 | 0.7620 | 1,416,700 |
26 mar 2024 | 0.7600 | 0.7830 | 0.7500 | 0.7500 | 0.7500 | 361,900 |
25 mar 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 667,000 |
22 mar 2024 | 0.7650 | 0.7700 | 0.7450 | 0.7530 | 0.7530 | 286,100 |
21 mar 2024 | 0.7450 | 0.7750 | 0.7400 | 0.7710 | 0.7710 | 398,300 |
20 mar 2024 | 0.7440 | 0.7720 | 0.7260 | 0.7450 | 0.7450 | 898,300 |
19 mar 2024 | 0.7220 | 0.7570 | 0.7220 | 0.7460 | 0.7460 | 208,500 |
18 mar 2024 | 0.7320 | 0.7680 | 0.7310 | 0.7320 | 0.7320 | 542,900 |
15 mar 2024 | 0.6900 | 0.7790 | 0.6900 | 0.7790 | 0.7790 | 994,100 |
14 mar 2024 | 0.7210 | 0.7500 | 0.6700 | 0.7270 | 0.7270 | 586,800 |
13 mar 2024 | 0.7390 | 0.7500 | 0.7200 | 0.7280 | 0.7280 | 223,100 |
12 mar 2024 | 0.7140 | 0.7410 | 0.7060 | 0.7400 | 0.7400 | 456,200 |
11 mar 2024 | 0.7110 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 420,500 |
08 mar 2024 | 0.7200 | 0.7420 | 0.7120 | 0.7280 | 0.7280 | 321,500 |
07 mar 2024 | 0.7270 | 0.7480 | 0.7200 | 0.7370 | 0.7370 | 308,600 |
06 mar 2024 | 0.7370 | 0.7500 | 0.7200 | 0.7320 | 0.7320 | 297,600 |
05 mar 2024 | 0.7270 | 0.7550 | 0.7220 | 0.7290 | 0.7290 | 232,800 |
04 mar 2024 | 0.7270 | 0.7500 | 0.7210 | 0.7370 | 0.7370 | 381,900 |
01 mar 2024 | 0.7480 | 0.7570 | 0.7370 | 0.7480 | 0.7480 | 341,500 |
29 feb 2024 | 0.7200 | 0.7610 | 0.7200 | 0.7370 | 0.7370 | 397,900 |
28 feb 2024 | 0.7300 | 0.7480 | 0.7110 | 0.7140 | 0.7140 | 549,500 |
27 feb 2024 | 0.7100 | 0.7660 | 0.7100 | 0.7350 | 0.7350 | 1,022,600 |
26 feb 2024 | 0.6980 | 0.7400 | 0.6930 | 0.7200 | 0.7200 | 429,100 |
23 feb 2024 | 0.7050 | 0.7400 | 0.6910 | 0.6980 | 0.6980 | 721,200 |
22 feb 2024 | 0.6940 | 0.7340 | 0.6910 | 0.7010 | 0.7010 | 664,300 |
21 feb 2024 | 0.7030 | 0.7200 | 0.6900 | 0.7120 | 0.7120 | 254,100 |
20 feb 2024 | 0.6840 | 0.7380 | 0.6800 | 0.7040 | 0.7040 | 487,400 |
16 feb 2024 | 0.6800 | 0.7120 | 0.6690 | 0.7000 | 0.7000 | 1,226,200 |
15 feb 2024 | 0.6780 | 0.7150 | 0.6700 | 0.6900 | 0.6900 | 866,000 |
14 feb 2024 | 0.6600 | 0.7100 | 0.6430 | 0.6690 | 0.6690 | 2,225,200 |
13 feb 2024 | 0.6800 | 0.6990 | 0.6560 | 0.6680 | 0.6680 | 834,500 |
12 feb 2024 | 0.7270 | 0.7600 | 0.6970 | 0.7020 | 0.7020 | 777,300 |
09 feb 2024 | 0.6840 | 0.7280 | 0.6580 | 0.7200 | 0.7200 | 1,030,200 |
08 feb 2024 | 0.6550 | 0.6800 | 0.6500 | 0.6730 | 0.6730 | 1,149,500 |
07 feb 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6720 | 0.6720 | 1,185,900 |
06 feb 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6900 | 0.6900 | 510,100 |
05 feb 2024 | 0.6900 | 0.6960 | 0.6600 | 0.6700 | 0.6700 | 886,900 |
02 feb 2024 | 0.7590 | 0.7600 | 0.6910 | 0.6950 | 0.6950 | 970,100 |
01 feb 2024 | 0.7240 | 0.7720 | 0.7000 | 0.7700 | 0.7700 | 1,544,100 |
31 ene 2024 | 0.7060 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 1,034,000 |
30 ene 2024 | 0.7000 | 0.7250 | 0.6900 | 0.7230 | 0.7230 | 1,162,500 |
29 ene 2024 | 0.7000 | 0.7380 | 0.6900 | 0.7070 | 0.7070 | 1,148,100 |
26 ene 2024 | 0.6900 | 0.7200 | 0.6810 | 0.7100 | 0.7100 | 2,156,000 |
25 ene 2024 | 0.6500 | 0.7040 | 0.6490 | 0.6900 | 0.6900 | 3,229,000 |
24 ene 2024 | 0.6700 | 0.6870 | 0.6420 | 0.6700 | 0.6700 | 1,664,800 |
23 ene 2024 | 0.6790 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 2,626,500 |
22 ene 2024 | 0.6750 | 0.7020 | 0.6470 | 0.6800 | 0.6800 | 4,155,800 |
19 ene 2024 | 0.6870 | 0.6870 | 0.6500 | 0.6800 | 0.6800 | 1,711,000 |
18 ene 2024 | 0.6730 | 0.6920 | 0.6550 | 0.6900 | 0.6900 | 1,800,900 |
17 ene 2024 | 0.6590 | 0.6770 | 0.6390 | 0.6750 | 0.6750 | 1,279,200 |
16 ene 2024 | 0.6750 | 0.6780 | 0.6610 | 0.6700 | 0.6700 | 2,382,600 |
12 ene 2024 | 0.6550 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 2,400,100 |
11 ene 2024 | 0.6850 | 0.6910 | 0.6550 | 0.6600 | 0.6600 | 2,190,100 |
10 ene 2024 | 0.6800 | 0.7010 | 0.6700 | 0.7000 | 0.7000 | 2,635,800 |
09 ene 2024 | 0.6660 | 0.7070 | 0.6600 | 0.6800 | 0.6800 | 6,516,100 |
08 ene 2024 | 0.6500 | 0.6790 | 0.6330 | 0.6740 | 0.6740 | 3,046,200 |
05 ene 2024 | 0.6800 | 0.6850 | 0.6440 | 0.6520 | 0.6520 | 4,063,400 |
04 ene 2024 | 0.6400 | 0.6880 | 0.6230 | 0.6720 | 0.6720 | 3,287,100 |
03 ene 2024 | 0.6700 | 0.6790 | 0.6320 | 0.6390 | 0.6390 | 2,325,900 |
02 ene 2024 | 0.6800 | 0.6960 | 0.6500 | 0.6880 | 0.6880 | 4,542,800 |
29 dic 2023 | 0.6880 | 0.6940 | 0.6440 | 0.6800 | 0.6800 | 2,597,800 |
28 dic 2023 | 0.6920 | 0.7190 | 0.6720 | 0.6800 | 0.6800 | 4,178,500 |
27 dic 2023 | 0.7580 | 0.7600 | 0.6920 | 0.6990 | 0.6990 | 6,670,200 |
26 dic 2023 | 0.7550 | 0.7940 | 0.7500 | 0.7510 | 0.7510 | 6,669,900 |
22 dic 2023 | 0.7620 | 0.8150 | 0.7500 | 0.7650 | 0.7650 | 26,639,900 |
21 dic 2023 | 2.2900 | 2.3600 | 2.2200 | 2.3300 | 2.3300 | 398,900 |
20 dic 2023 | 2.3700 | 2.4200 | 2.2200 | 2.2200 | 2.2200 | 457,300 |
19 dic 2023 | 2.2600 | 2.4530 | 2.2600 | 2.3900 | 2.3900 | 798,100 |
18 dic 2023 | 2.3500 | 2.3850 | 2.2300 | 2.2400 | 2.2400 | 563,300 |
*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. |