Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 825 |
01 may 2024 | 0.7650 | 0.7700 | 0.7000 | 0.7180 | 0.7180 | 39,700 |
30 abr 2024 | 0.7300 | 0.7800 | 0.7100 | 0.7110 | 0.7110 | 17,500 |
29 abr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 21,100 |
26 abr 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 14,400 |
25 abr 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 25,300 |
24 abr 2024 | 0.7140 | 0.7300 | 0.7050 | 0.7090 | 0.7090 | 19,700 |
23 abr 2024 | 0.6860 | 0.7300 | 0.6850 | 0.7260 | 0.7260 | 20,100 |
22 abr 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 48,500 |
19 abr 2024 | 0.7140 | 0.7140 | 0.6520 | 0.6760 | 0.6760 | 28,000 |
18 abr 2024 | 0.7200 | 0.7200 | 0.6830 | 0.6910 | 0.6910 | 27,700 |
17 abr 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7240 | 0.7240 | 59,000 |
16 abr 2024 | 0.7410 | 0.8400 | 0.7410 | 0.7620 | 0.7620 | 54,600 |
15 abr 2024 | 0.8560 | 0.8800 | 0.7410 | 0.7410 | 0.7410 | 116,800 |
12 abr 2024 | 0.9000 | 0.9000 | 0.8490 | 0.8500 | 0.8500 | 32,900 |
11 abr 2024 | 0.9280 | 0.9280 | 0.8850 | 0.8930 | 0.8930 | 8,400 |
10 abr 2024 | 0.8910 | 0.9280 | 0.8800 | 0.8800 | 0.8800 | 5,400 |
09 abr 2024 | 0.9290 | 0.9300 | 0.8800 | 0.9130 | 0.9130 | 26,700 |
08 abr 2024 | 0.8800 | 0.9300 | 0.8710 | 0.8800 | 0.8800 | 51,900 |
05 abr 2024 | 0.9300 | 0.9300 | 0.8850 | 0.8850 | 0.8850 | 59,600 |
04 abr 2024 | 0.9010 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 46,700 |
03 abr 2024 | 0.9160 | 0.9400 | 0.8850 | 0.8850 | 0.8850 | 20,600 |
02 abr 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9090 | 0.9090 | 71,200 |
01 abr 2024 | 0.9900 | 0.9900 | 0.8620 | 0.8800 | 0.8800 | 198,600 |
28 mar 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 16,700 |
27 mar 2024 | 0.9750 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 19,100 |
26 mar 2024 | 1.0500 | 1.0500 | 0.9540 | 0.9950 | 0.9950 | 67,100 |
25 mar 2024 | 1.0600 | 1.0650 | 1.0000 | 1.0100 | 1.0100 | 62,400 |
22 mar 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 31,000 |
21 mar 2024 | 1.0400 | 1.1020 | 1.0240 | 1.0500 | 1.0500 | 21,600 |
20 mar 2024 | 1.0400 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 56,700 |
19 mar 2024 | 0.9600 | 1.0800 | 0.9600 | 1.0600 | 1.0600 | 49,500 |
18 mar 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 32,400 |
15 mar 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 54,400 |
14 mar 2024 | 1.0500 | 1.0500 | 0.9310 | 0.9700 | 0.9700 | 122,600 |
13 mar 2024 | 1.1000 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 122,200 |
12 mar 2024 | 1.2200 | 1.2200 | 1.0600 | 1.1200 | 1.1200 | 60,700 |
11 mar 2024 | 1.2300 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 53,300 |
08 mar 2024 | 1.1100 | 1.2030 | 1.0600 | 1.1800 | 1.1800 | 108,500 |
07 mar 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 127,100 |
06 mar 2024 | 1.2000 | 1.2700 | 1.0520 | 1.1200 | 1.1200 | 267,000 |
05 mar 2024 | 0.9800 | 1.2900 | 0.9500 | 1.1700 | 1.1700 | 704,300 |
04 mar 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9690 | 0.9690 | 87,100 |
01 mar 2024 | 0.9400 | 0.9400 | 0.9020 | 0.9180 | 0.9180 | 14,300 |
29 feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9160 | 0.9160 | 27,900 |
28 feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 18,500 |
27 feb 2024 | 0.9020 | 0.9260 | 0.9000 | 0.9000 | 0.9000 | 11,500 |
26 feb 2024 | 0.8860 | 0.9150 | 0.8800 | 0.9060 | 0.9060 | 21,000 |
23 feb 2024 | 0.9000 | 0.9000 | 0.8770 | 0.8960 | 0.8960 | 23,400 |
22 feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8810 | 0.8810 | 12,400 |
21 feb 2024 | 0.8920 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 12,800 |
20 feb 2024 | 0.8900 | 0.9000 | 0.8510 | 0.9000 | 0.9000 | 50,900 |
16 feb 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 19,000 |
15 feb 2024 | 0.8820 | 0.9300 | 0.8600 | 0.8830 | 0.8830 | 37,600 |
14 feb 2024 | 0.9500 | 0.9670 | 0.8700 | 0.9000 | 0.9000 | 11,500 |
13 feb 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9090 | 0.9090 | 14,000 |
12 feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 37,000 |
09 feb 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9190 | 0.9190 | 8,700 |
08 feb 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 15,400 |
07 feb 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8830 | 0.8830 | 43,300 |
06 feb 2024 | 0.8790 | 0.9100 | 0.8780 | 0.8910 | 0.8910 | 11,200 |
05 feb 2024 | 0.8800 | 0.9200 | 0.8690 | 0.8690 | 0.8690 | 14,200 |
02 feb 2024 | 0.8820 | 0.9300 | 0.8720 | 0.8750 | 0.8750 | 9,100 |
01 feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8710 | 0.8710 | 12,100 |
31 ene 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 4,800 |
30 ene 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8730 | 0.8730 | 19,000 |
29 ene 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 26,800 |
26 ene 2024 | 0.9300 | 0.9300 | 0.7400 | 0.8100 | 0.8100 | 91,100 |
25 ene 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 14,900 |
24 ene 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 23,600 |
23 ene 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8840 | 0.8840 | 33,800 |
22 ene 2024 | 0.9000 | 0.9210 | 0.8900 | 0.8910 | 0.8910 | 15,100 |
19 ene 2024 | 0.9050 | 0.9090 | 0.8850 | 0.8870 | 0.8870 | 12,600 |
18 ene 2024 | 0.9080 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 5,800 |
17 ene 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 35,600 |
16 ene 2024 | 0.9700 | 0.9700 | 0.9310 | 0.9330 | 0.9330 | 27,600 |
12 ene 2024 | 0.9800 | 0.9970 | 0.9400 | 0.9740 | 0.9740 | 14,000 |
11 ene 2024 | 0.9970 | 0.9970 | 0.9300 | 0.9300 | 0.9300 | 54,200 |
10 ene 2024 | 0.9600 | 0.9970 | 0.9500 | 0.9890 | 0.9890 | 85,300 |
09 ene 2024 | 0.9900 | 0.9970 | 0.9600 | 0.9800 | 0.9800 | 23,900 |
08 ene 2024 | 0.9500 | 0.9970 | 0.9100 | 0.9900 | 0.9900 | 66,400 |
05 ene 2024 | 0.9950 | 0.9950 | 0.9200 | 0.9500 | 0.9500 | 26,000 |
04 ene 2024 | 0.9400 | 0.9770 | 0.9100 | 0.9770 | 0.9770 | 52,600 |
03 ene 2024 | 0.9240 | 0.9400 | 0.8900 | 0.9330 | 0.9330 | 65,100 |
02 ene 2024 | 0.9240 | 0.9550 | 0.8830 | 0.9200 | 0.9200 | 65,500 |
29 dic 2023 | 0.9050 | 0.9700 | 0.8730 | 0.8900 | 0.8900 | 104,000 |
28 dic 2023 | 0.8800 | 0.9200 | 0.8710 | 0.8900 | 0.8900 | 55,500 |
27 dic 2023 | 0.9010 | 0.9190 | 0.8610 | 0.8850 | 0.8850 | 58,500 |
26 dic 2023 | 0.9240 | 0.9500 | 0.8670 | 0.9010 | 0.9010 | 42,900 |
22 dic 2023 | 0.9100 | 0.9240 | 0.8800 | 0.9020 | 0.9020 | 63,400 |
21 dic 2023 | 0.8920 | 0.9700 | 0.8800 | 0.9000 | 0.9000 | 96,000 |
20 dic 2023 | 1.0000 | 1.0000 | 0.8420 | 0.8420 | 0.8420 | 150,300 |
19 dic 2023 | 0.9700 | 1.0100 | 0.9200 | 0.9600 | 0.9600 | 85,800 |
18 dic 2023 | 1.0200 | 1.0350 | 0.9610 | 1.0000 | 1.0000 | 72,700 |
15 dic 2023 | 1.0400 | 1.0600 | 0.9850 | 1.0000 | 1.0000 | 41,900 |
14 dic 2023 | 1.0200 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 95,100 |
13 dic 2023 | 1.0000 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 47,700 |
12 dic 2023 | 1.0200 | 1.0260 | 0.9660 | 0.9900 | 0.9900 | 66,300 |
11 dic 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 304,300 |
08 dic 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 66,200 |
*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. |