Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.7220 | 0.7220 | 0.6600 | 0.7220 | 0.7220 | 145,000 |
24 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
21 jun 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 16,400 |
20 jun 2024 | 0.7240 | 0.7240 | 0.7000 | 0.7100 | 0.7100 | 2,600 |
18 jun 2024 | 0.7180 | 0.7430 | 0.7180 | 0.7430 | 0.7430 | 700 |
17 jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 600 |
14 jun 2024 | 0.6800 | 0.7100 | 0.6760 | 0.6760 | 0.6760 | 11,500 |
13 jun 2024 | 0.7150 | 0.7200 | 0.6800 | 0.7160 | 0.7160 | 11,900 |
12 jun 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 100 |
11 jun 2024 | 0.7170 | 0.7640 | 0.7170 | 0.7640 | 0.7640 | 1,300 |
10 jun 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 2,300 |
07 jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,100 |
06 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
05 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
04 jun 2024 | 0.7590 | 0.7590 | 0.7500 | 0.7500 | 0.7500 | 3,800 |
03 jun 2024 | 0.7480 | 0.7900 | 0.7480 | 0.7900 | 0.7900 | 5,000 |
31 may 2024 | 0.7660 | 0.7660 | 0.7500 | 0.7500 | 0.7500 | 700 |
30 may 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 100 |
29 may 2024 | 0.7130 | 0.7130 | 0.6800 | 0.6870 | 0.6870 | 4,600 |
28 may 2024 | 0.7130 | 0.7410 | 0.7130 | 0.7410 | 0.7410 | 6,500 |
24 may 2024 | 0.7130 | 0.7520 | 0.7130 | 0.7130 | 0.7130 | 2,300 |
23 may 2024 | 0.7500 | 0.7510 | 0.7350 | 0.7450 | 0.7450 | 15,000 |
22 may 2024 | 0.7490 | 0.7640 | 0.7490 | 0.7600 | 0.7600 | 7,300 |
21 may 2024 | 0.7400 | 0.7490 | 0.7400 | 0.7430 | 0.7430 | 8,700 |
20 may 2024 | 0.7290 | 0.7450 | 0.7290 | 0.7450 | 0.7450 | 3,400 |
17 may 2024 | 0.7490 | 0.7490 | 0.7030 | 0.7490 | 0.7490 | 5,700 |
16 may 2024 | 0.7390 | 0.7470 | 0.7300 | 0.7470 | 0.7470 | 1,100 |
15 may 2024 | 0.7040 | 0.7700 | 0.6990 | 0.7700 | 0.7700 | 14,300 |
14 may 2024 | 0.6770 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 15,500 |
13 may 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
10 may 2024 | 0.6400 | 0.6420 | 0.6270 | 0.6270 | 0.6270 | 3,500 |
09 may 2024 | 0.6430 | 0.6500 | 0.6340 | 0.6500 | 0.6500 | 13,200 |
08 may 2024 | 0.6550 | 0.6550 | 0.6300 | 0.6300 | 0.6300 | 11,000 |
07 may 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 54,200 |
06 may 2024 | 0.6120 | 0.6410 | 0.6120 | 0.6410 | 0.6410 | 42,200 |
03 may 2024 | 0.6080 | 0.6330 | 0.6080 | 0.6330 | 0.6330 | 16,100 |
02 may 2024 | 0.6070 | 0.6070 | 0.5700 | 0.5700 | 0.5700 | 4,900 |
01 may 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 4,000 |
30 abr 2024 | 0.5890 | 0.5890 | 0.5640 | 0.5650 | 0.5650 | 12,300 |
29 abr 2024 | 0.5560 | 0.5770 | 0.5560 | 0.5770 | 0.5770 | 5,200 |
26 abr 2024 | 0.5480 | 0.5480 | 0.5260 | 0.5300 | 0.5300 | 26,500 |
25 abr 2024 | 0.5390 | 0.5390 | 0.5160 | 0.5210 | 0.5210 | 4,600 |
24 abr 2024 | 0.5210 | 0.5210 | 0.5040 | 0.5040 | 0.5040 | 5,900 |
23 abr 2024 | 0.4800 | 0.5040 | 0.4800 | 0.5040 | 0.5040 | 5,300 |
22 abr 2024 | 0.4620 | 0.4750 | 0.4620 | 0.4700 | 0.4700 | 18,800 |
19 abr 2024 | 0.4700 | 0.4900 | 0.4670 | 0.4760 | 0.4760 | 8,200 |
18 abr 2024 | 0.4610 | 0.4700 | 0.4530 | 0.4700 | 0.4700 | 13,900 |
17 abr 2024 | 0.4800 | 0.5240 | 0.4680 | 0.5240 | 0.5240 | 6,500 |
16 abr 2024 | 0.4710 | 0.5280 | 0.4710 | 0.5280 | 0.5280 | 40,500 |
15 abr 2024 | 0.5130 | 0.5130 | 0.4880 | 0.4910 | 0.4910 | 6,800 |
12 abr 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | 11,200 |
11 abr 2024 | 0.5530 | 0.5530 | 0.4580 | 0.5250 | 0.5250 | 166,800 |
10 abr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 500 |
09 abr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
08 abr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 10,700 |
05 abr 2024 | 0.5950 | 0.5950 | 0.5300 | 0.5800 | 0.5800 | 23,100 |
04 abr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 7,600 |
03 abr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 24,200 |
02 abr 2024 | 0.5670 | 0.5950 | 0.5670 | 0.5950 | 0.5950 | 108,100 |
01 abr 2024 | 0.5700 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 15,000 |
28 mar 2024 | 0.6100 | 0.6270 | 0.5800 | 0.5800 | 0.5800 | 14,700 |
27 mar 2024 | 0.6200 | 0.6370 | 0.5950 | 0.6100 | 0.6100 | 47,300 |
26 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,600 |
25 mar 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 3,400 |
22 mar 2024 | 0.6380 | 0.6380 | 0.6100 | 0.6100 | 0.6100 | 21,900 |
21 mar 2024 | 0.6430 | 0.6430 | 0.6200 | 0.6200 | 0.6200 | 18,800 |
20 mar 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 1,600 |
19 mar 2024 | 0.6000 | 0.6120 | 0.5600 | 0.5640 | 0.5640 | 87,900 |
18 mar 2024 | 0.6500 | 0.6530 | 0.6200 | 0.6300 | 0.6300 | 18,800 |
15 mar 2024 | 0.6460 | 0.6460 | 0.6100 | 0.6220 | 0.6220 | 18,300 |
14 mar 2024 | 0.6110 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 14,000 |
13 mar 2024 | 0.7070 | 0.7070 | 0.6600 | 0.6600 | 0.6600 | 9,400 |
12 mar 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 32,200 |
11 mar 2024 | 0.6780 | 0.6840 | 0.6370 | 0.6570 | 0.6570 | 31,600 |
08 mar 2024 | 0.7210 | 0.7270 | 0.6730 | 0.6890 | 0.6890 | 64,300 |
07 mar 2024 | 0.7850 | 0.7850 | 0.7000 | 0.7710 | 0.7710 | 7,700 |
06 mar 2024 | 0.7960 | 0.7960 | 0.7640 | 0.7640 | 0.7640 | 10,600 |
05 mar 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 24,800 |
04 mar 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 20,100 |
01 mar 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 22,200 |
29 feb 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7530 | 0.7530 | 64,600 |
28 feb 2024 | 1.2600 | 1.2600 | 1.0900 | 1.0900 | 1.0900 | 7,600 |
27 feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 1,200 |
26 feb 2024 | 1.2010 | 1.2350 | 1.2010 | 1.2350 | 1.2350 | 3,300 |
23 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
22 feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 3,600 |
21 feb 2024 | 1.1460 | 1.1460 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
20 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,200 |
16 feb 2024 | 1.3550 | 1.3550 | 1.2450 | 1.2450 | 1.2450 | 800 |
15 feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 1,400 |
14 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
13 feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
12 feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 13,800 |
09 feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 3,900 |
08 feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 500 |
07 feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 11,500 |
06 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,300 |
05 feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
02 feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 1,000 |
01 feb 2024 | 1.1700 | 1.2100 | 1.1450 | 1.2100 | 1.2100 | 1,600 |
*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. |