Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.9120 | 0.9600 | 0.8900 | 0.9490 | 0.9490 | 128,700 |
20 jun 2024 | 0.8860 | 0.9300 | 0.8500 | 0.8680 | 0.8680 | 107,800 |
18 jun 2024 | 0.8400 | 0.8900 | 0.8240 | 0.8440 | 0.8440 | 39,300 |
17 jun 2024 | 0.8810 | 0.9250 | 0.8300 | 0.8400 | 0.8400 | 36,200 |
14 jun 2024 | 0.9400 | 0.9600 | 0.8800 | 0.8860 | 0.8860 | 62,000 |
13 jun 2024 | 0.9100 | 0.9500 | 0.8360 | 0.9060 | 0.9060 | 41,800 |
12 jun 2024 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 69,700 |
11 jun 2024 | 0.8060 | 0.8900 | 0.8060 | 0.8890 | 0.8890 | 75,400 |
10 jun 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8310 | 0.8310 | 65,400 |
07 jun 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 85,200 |
06 jun 2024 | 0.8400 | 0.8490 | 0.8400 | 0.8400 | 0.8400 | 48,500 |
05 jun 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 25,500 |
04 jun 2024 | 0.8900 | 0.8900 | 0.8410 | 0.8450 | 0.8450 | 54,000 |
03 jun 2024 | 0.8870 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 45,600 |
31 may 2024 | 0.8990 | 0.9090 | 0.8560 | 0.8990 | 0.8990 | 21,200 |
30 may 2024 | 0.9000 | 0.9100 | 0.8410 | 0.8510 | 0.8510 | 32,400 |
29 may 2024 | 0.8200 | 0.8820 | 0.8200 | 0.8580 | 0.8580 | 86,100 |
28 may 2024 | 0.9100 | 0.9120 | 0.8200 | 0.8610 | 0.8610 | 145,100 |
24 may 2024 | 0.9100 | 0.9560 | 0.9100 | 0.9400 | 0.9400 | 32,700 |
23 may 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 22,500 |
22 may 2024 | 0.9300 | 0.9480 | 0.9000 | 0.9000 | 0.9000 | 38,400 |
21 may 2024 | 0.9520 | 0.9800 | 0.9400 | 0.9480 | 0.9480 | 48,700 |
20 may 2024 | 0.9700 | 0.9800 | 0.9310 | 0.9600 | 0.9600 | 75,300 |
17 may 2024 | 0.9500 | 0.9630 | 0.9300 | 0.9400 | 0.9400 | 57,100 |
16 may 2024 | 0.9170 | 0.9800 | 0.9170 | 0.9410 | 0.9410 | 72,200 |
15 may 2024 | 0.9240 | 0.9500 | 0.9140 | 0.9200 | 0.9200 | 22,800 |
14 may 2024 | 0.9400 | 0.9700 | 0.9140 | 0.9140 | 0.9140 | 35,300 |
13 may 2024 | 0.9700 | 0.9700 | 0.9240 | 0.9300 | 0.9300 | 87,300 |
10 may 2024 | 0.9020 | 0.9500 | 0.9000 | 0.9480 | 0.9480 | 58,300 |
09 may 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9060 | 0.9060 | 40,800 |
08 may 2024 | 0.9000 | 0.9200 | 0.8720 | 0.8910 | 0.8910 | 48,300 |
07 may 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 26,200 |
06 may 2024 | 0.9170 | 0.9200 | 0.8700 | 0.8910 | 0.8910 | 109,700 |
03 may 2024 | 0.9000 | 0.9100 | 0.8450 | 0.8800 | 0.8800 | 56,800 |
02 may 2024 | 0.9000 | 0.9090 | 0.8800 | 0.8900 | 0.8900 | 72,100 |
01 may 2024 | 0.8700 | 0.9200 | 0.8660 | 0.8990 | 0.8990 | 84,500 |
30 abr 2024 | 0.8500 | 0.9050 | 0.8490 | 0.8690 | 0.8690 | 42,800 |
29 abr 2024 | 0.8900 | 0.9100 | 0.8170 | 0.8450 | 0.8450 | 130,100 |
26 abr 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8640 | 0.8640 | 81,600 |
25 abr 2024 | 0.8670 | 0.9440 | 0.8540 | 0.8900 | 0.8900 | 79,600 |
24 abr 2024 | 0.8820 | 0.9000 | 0.8210 | 0.8800 | 0.8800 | 39,300 |
23 abr 2024 | 0.8110 | 0.9000 | 0.8110 | 0.8820 | 0.8820 | 181,600 |
22 abr 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8500 | 0.8500 | 184,300 |
19 abr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9020 | 0.9020 | 89,500 |
18 abr 2024 | 0.9600 | 0.9800 | 0.9050 | 0.9700 | 0.9700 | 156,400 |
17 abr 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9650 | 0.9650 | 52,500 |
16 abr 2024 | 1.0300 | 1.0300 | 0.9120 | 0.9400 | 0.9400 | 98,800 |
15 abr 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 90,100 |
12 abr 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9870 | 0.9870 | 48,800 |
11 abr 2024 | 0.9810 | 1.0000 | 0.9810 | 0.9880 | 0.9880 | 86,100 |
10 abr 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9810 | 0.9810 | 106,300 |
09 abr 2024 | 0.9900 | 1.0200 | 0.9610 | 1.0000 | 1.0000 | 153,100 |
08 abr 2024 | 0.9700 | 1.0300 | 0.9420 | 0.9990 | 0.9990 | 319,200 |
05 abr 2024 | 0.9500 | 0.9620 | 0.9200 | 0.9620 | 0.9620 | 117,500 |
04 abr 2024 | 0.9400 | 0.9580 | 0.9360 | 0.9500 | 0.9500 | 244,600 |
03 abr 2024 | 0.9690 | 0.9690 | 0.9120 | 0.9500 | 0.9500 | 124,300 |
02 abr 2024 | 0.9900 | 0.9900 | 0.9040 | 0.9400 | 0.9400 | 211,000 |
01 abr 2024 | 0.9700 | 0.9850 | 0.9400 | 0.9510 | 0.9510 | 296,700 |
28 mar 2024 | 0.9800 | 0.9800 | 0.9450 | 0.9600 | 0.9600 | 290,000 |
27 mar 2024 | 0.9690 | 0.9990 | 0.9500 | 0.9510 | 0.9510 | 447,900 |
26 mar 2024 | 1.0100 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 2,567,800 |
25 mar 2024 | 1.6200 | 1.6700 | 1.5400 | 1.6500 | 1.6500 | 145,300 |
22 mar 2024 | 1.4100 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 68,100 |
21 mar 2024 | 1.4800 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 185,200 |
20 mar 2024 | 1.5500 | 1.5730 | 1.4500 | 1.4600 | 1.4600 | 72,100 |
19 mar 2024 | 1.5300 | 1.6500 | 1.4720 | 1.5100 | 1.5100 | 55,900 |
18 mar 2024 | 1.6300 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 78,300 |
15 mar 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 60,900 |
14 mar 2024 | 1.5200 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 70,900 |
13 mar 2024 | 1.5900 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 76,800 |
12 mar 2024 | 1.5500 | 1.7400 | 1.5500 | 1.5850 | 1.5850 | 92,000 |
11 mar 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5400 | 1.5400 | 81,600 |
08 mar 2024 | 1.7400 | 1.7400 | 1.3500 | 1.5300 | 1.5300 | 338,700 |
07 mar 2024 | 1.7700 | 1.7980 | 1.7300 | 1.7400 | 1.7400 | 38,200 |
06 mar 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8050 | 1.8050 | 32,600 |
05 mar 2024 | 1.8000 | 1.9020 | 1.8000 | 1.8200 | 1.8200 | 22,500 |
04 mar 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8700 | 1.8700 | 37,600 |
01 mar 2024 | 1.7570 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 151,900 |
29 feb 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 41,600 |
28 feb 2024 | 1.8100 | 1.8100 | 1.7090 | 1.7600 | 1.7600 | 48,900 |
27 feb 2024 | 1.8200 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 44,500 |
26 feb 2024 | 1.9300 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 59,800 |
23 feb 2024 | 1.9300 | 1.9770 | 1.8500 | 1.9200 | 1.9200 | 40,300 |
22 feb 2024 | 1.9100 | 1.9700 | 1.7700 | 1.8800 | 1.8800 | 49,300 |
21 feb 2024 | 1.7200 | 1.8450 | 1.7000 | 1.8200 | 1.8200 | 18,700 |
20 feb 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 48,400 |
16 feb 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 40,600 |
15 feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 59,000 |
14 feb 2024 | 1.9200 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 41,300 |
13 feb 2024 | 2.0200 | 2.0450 | 1.8500 | 1.9200 | 1.9200 | 28,800 |
12 feb 2024 | 2.0100 | 2.0500 | 1.9850 | 2.0200 | 2.0200 | 52,500 |
09 feb 2024 | 1.9700 | 2.0800 | 1.7800 | 1.9600 | 1.9600 | 164,900 |
08 feb 2024 | 2.0200 | 2.2000 | 1.9600 | 2.0100 | 2.0100 | 52,600 |
07 feb 2024 | 2.1900 | 2.2500 | 1.9520 | 2.0100 | 2.0100 | 138,300 |
06 feb 2024 | 2.1800 | 2.3000 | 2.1200 | 2.2500 | 2.2500 | 165,400 |
05 feb 2024 | 2.1500 | 2.2500 | 1.9900 | 2.1200 | 2.1200 | 142,600 |
02 feb 2024 | 1.8000 | 2.1500 | 1.7500 | 2.1200 | 2.1200 | 527,400 |
01 feb 2024 | 1.5400 | 1.8800 | 1.5300 | 1.7400 | 1.7400 | 494,200 |
31 ene 2024 | 1.5700 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 38,000 |
30 ene 2024 | 1.5800 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 17,400 |
*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. |