Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.7000 | 0.7196 | 0.6801 | 0.7098 | 0.7098 | 973,308 |
20 may 2024 | 0.6200 | 0.7190 | 0.6000 | 0.7100 | 0.7100 | 1,835,700 |
17 may 2024 | 0.6000 | 0.6350 | 0.5860 | 0.6100 | 0.6100 | 1,824,900 |
16 may 2024 | 0.6330 | 0.6600 | 0.5960 | 0.6040 | 0.6040 | 1,126,200 |
15 may 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6400 | 0.6400 | 1,000,400 |
14 may 2024 | 0.5600 | 0.6180 | 0.5560 | 0.6050 | 0.6050 | 1,421,900 |
13 may 2024 | 0.5410 | 0.5640 | 0.4840 | 0.5560 | 0.5560 | 2,535,400 |
10 may 2024 | 0.5700 | 0.6280 | 0.5250 | 0.5300 | 0.5300 | 2,057,800 |
09 may 2024 | 0.5700 | 0.5800 | 0.5370 | 0.5460 | 0.5460 | 1,751,400 |
08 may 2024 | 0.5980 | 0.6060 | 0.5600 | 0.5660 | 0.5660 | 1,442,200 |
07 may 2024 | 0.6400 | 0.6500 | 0.5790 | 0.6030 | 0.6030 | 1,664,700 |
06 may 2024 | 0.6750 | 0.6970 | 0.6100 | 0.6300 | 0.6300 | 1,145,100 |
03 may 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6700 | 0.6700 | 741,800 |
02 may 2024 | 0.7000 | 0.7060 | 0.6100 | 0.6500 | 0.6500 | 2,214,500 |
01 may 2024 | 0.7070 | 0.7600 | 0.6850 | 0.6850 | 0.6850 | 1,117,500 |
30 abr 2024 | 0.7000 | 0.7320 | 0.6900 | 0.6900 | 0.6900 | 707,800 |
29 abr 2024 | 0.6900 | 0.7390 | 0.6600 | 0.7140 | 0.7140 | 1,000,000 |
26 abr 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 526,700 |
25 abr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 866,600 |
24 abr 2024 | 0.7210 | 0.7370 | 0.6900 | 0.7150 | 0.7150 | 697,900 |
23 abr 2024 | 0.6880 | 0.7240 | 0.6660 | 0.7190 | 0.7190 | 833,900 |
22 abr 2024 | 0.6670 | 0.7050 | 0.6630 | 0.6970 | 0.6970 | 856,900 |
19 abr 2024 | 0.6900 | 0.7070 | 0.6400 | 0.6610 | 0.6610 | 1,626,300 |
18 abr 2024 | 0.7190 | 0.7400 | 0.6900 | 0.6920 | 0.6920 | 830,300 |
17 abr 2024 | 0.6760 | 0.7300 | 0.6760 | 0.7150 | 0.7150 | 832,600 |
16 abr 2024 | 0.6800 | 0.7220 | 0.6560 | 0.6820 | 0.6820 | 1,024,600 |
15 abr 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6790 | 0.6790 | 1,722,100 |
12 abr 2024 | 0.7120 | 0.7430 | 0.7000 | 0.7080 | 0.7080 | 1,188,800 |
11 abr 2024 | 0.7340 | 0.7470 | 0.7100 | 0.7130 | 0.7130 | 386,500 |
10 abr 2024 | 0.7300 | 0.7510 | 0.6900 | 0.7180 | 0.7180 | 654,200 |
09 abr 2024 | 0.7630 | 0.7700 | 0.7400 | 0.7490 | 0.7490 | 683,200 |
08 abr 2024 | 0.7710 | 0.8100 | 0.7500 | 0.7560 | 0.7560 | 1,538,200 |
05 abr 2024 | 0.7800 | 0.8320 | 0.7350 | 0.7740 | 0.7740 | 1,195,900 |
04 abr 2024 | 0.7350 | 0.8330 | 0.7250 | 0.7790 | 0.7790 | 1,863,600 |
03 abr 2024 | 0.7080 | 0.7430 | 0.6920 | 0.7200 | 0.7200 | 796,800 |
02 abr 2024 | 0.7320 | 0.7490 | 0.6800 | 0.7280 | 0.7280 | 1,515,600 |
01 abr 2024 | 0.7140 | 0.7330 | 0.6900 | 0.7250 | 0.7250 | 1,332,000 |
28 mar 2024 | 0.6610 | 0.7200 | 0.6480 | 0.6940 | 0.6940 | 1,204,200 |
27 mar 2024 | 0.6800 | 0.7190 | 0.6490 | 0.7000 | 0.7000 | 1,054,700 |
26 mar 2024 | 0.6700 | 0.6800 | 0.6190 | 0.6610 | 0.6610 | 1,392,000 |
25 mar 2024 | 0.7280 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 1,532,500 |
22 mar 2024 | 0.7060 | 0.7100 | 0.6530 | 0.6970 | 0.6970 | 1,070,200 |
21 mar 2024 | 0.7300 | 0.7520 | 0.6600 | 0.6690 | 0.6690 | 1,678,900 |
20 mar 2024 | 0.6900 | 0.7400 | 0.6500 | 0.7200 | 0.7200 | 1,376,800 |
19 mar 2024 | 0.6200 | 0.6880 | 0.6110 | 0.6830 | 0.6830 | 1,332,700 |
18 mar 2024 | 0.6350 | 0.6350 | 0.5910 | 0.5960 | 0.5960 | 1,361,500 |
15 mar 2024 | 0.6200 | 0.6550 | 0.6150 | 0.6210 | 0.6210 | 1,495,300 |
14 mar 2024 | 0.6650 | 0.6650 | 0.6210 | 0.6300 | 0.6300 | 1,864,000 |
13 mar 2024 | 0.6800 | 0.7200 | 0.6600 | 0.6670 | 0.6670 | 1,295,500 |
12 mar 2024 | 0.7400 | 0.7500 | 0.6910 | 0.7000 | 0.7000 | 6,322,000 |
11 mar 2024 | 0.7500 | 0.7890 | 0.6850 | 0.7260 | 0.7260 | 2,724,700 |
08 mar 2024 | 0.6850 | 0.8210 | 0.6850 | 0.7620 | 0.7620 | 11,176,400 |
07 mar 2024 | 0.7200 | 0.7250 | 0.6820 | 0.6960 | 0.6960 | 870,300 |
06 mar 2024 | 0.7200 | 0.7200 | 0.6580 | 0.6980 | 0.6980 | 1,287,600 |
05 mar 2024 | 0.7400 | 0.7550 | 0.6600 | 0.6920 | 0.6920 | 2,566,300 |
04 mar 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7510 | 0.7510 | 1,822,100 |
01 mar 2024 | 0.7650 | 0.8300 | 0.7600 | 0.7710 | 0.7710 | 2,698,400 |
29 feb 2024 | 0.8400 | 0.9380 | 0.7570 | 0.7780 | 0.7780 | 5,443,600 |
28 feb 2024 | 0.7980 | 0.8300 | 0.7580 | 0.7610 | 0.7610 | 1,008,100 |
27 feb 2024 | 0.7100 | 0.8400 | 0.7100 | 0.7950 | 0.7950 | 1,704,600 |
26 feb 2024 | 0.7500 | 0.8000 | 0.7020 | 0.7110 | 0.7110 | 1,047,400 |
23 feb 2024 | 0.8000 | 0.8140 | 0.7360 | 0.7360 | 0.7360 | 1,337,500 |
22 feb 2024 | 0.8000 | 0.8300 | 0.7640 | 0.7870 | 0.7870 | 1,568,600 |
21 feb 2024 | 0.8350 | 0.8700 | 0.7900 | 0.7970 | 0.7970 | 1,439,500 |
20 feb 2024 | 0.7920 | 0.8900 | 0.7900 | 0.8400 | 0.8400 | 3,111,200 |
16 feb 2024 | 0.7810 | 0.7930 | 0.7500 | 0.7710 | 0.7710 | 1,306,000 |
15 feb 2024 | 0.7800 | 0.8010 | 0.7610 | 0.7720 | 0.7720 | 1,568,300 |
14 feb 2024 | 0.8200 | 0.8200 | 0.7630 | 0.7700 | 0.7700 | 1,479,500 |
13 feb 2024 | 0.8600 | 0.8700 | 0.7520 | 0.7700 | 0.7700 | 1,547,800 |
12 feb 2024 | 0.8200 | 0.8600 | 0.7800 | 0.8370 | 0.8370 | 2,508,500 |
09 feb 2024 | 0.8400 | 0.8860 | 0.7700 | 0.8200 | 0.8200 | 1,902,900 |
08 feb 2024 | 0.9800 | 1.0000 | 0.7840 | 0.8260 | 0.8260 | 3,483,800 |
07 feb 2024 | 1.0600 | 1.0900 | 0.9500 | 0.9910 | 0.9910 | 2,691,700 |
06 feb 2024 | 1.1100 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 2,852,300 |
05 feb 2024 | 1.2100 | 1.2700 | 1.0300 | 1.1100 | 1.1100 | 11,234,800 |
02 feb 2024 | 0.7950 | 1.5800 | 0.7760 | 1.2200 | 1.2200 | 42,256,900 |
01 feb 2024 | 0.6250 | 0.8300 | 0.6210 | 0.8300 | 0.8300 | 7,777,300 |
31 ene 2024 | 0.6200 | 0.6600 | 0.5860 | 0.6240 | 0.6240 | 1,202,600 |
30 ene 2024 | 0.6020 | 0.6350 | 0.5690 | 0.6200 | 0.6200 | 1,258,900 |
29 ene 2024 | 0.5980 | 0.6140 | 0.5760 | 0.6140 | 0.6140 | 1,313,800 |
26 ene 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6020 | 0.6020 | 1,399,000 |
25 ene 2024 | 0.6020 | 0.6100 | 0.5810 | 0.6030 | 0.6030 | 579,300 |
24 ene 2024 | 0.6100 | 0.6200 | 0.5690 | 0.5800 | 0.5800 | 1,206,200 |
23 ene 2024 | 0.5820 | 0.6200 | 0.5820 | 0.6010 | 0.6010 | 964,500 |
22 ene 2024 | 0.6190 | 0.6400 | 0.5730 | 0.6010 | 0.6010 | 1,888,500 |
19 ene 2024 | 0.6970 | 0.7280 | 0.6230 | 0.6350 | 0.6350 | 2,348,700 |
18 ene 2024 | 0.7430 | 0.7430 | 0.7020 | 0.7300 | 0.7300 | 1,770,300 |
17 ene 2024 | 0.7100 | 0.7800 | 0.6940 | 0.7150 | 0.7150 | 3,680,300 |
16 ene 2024 | 0.7000 | 0.7700 | 0.6510 | 0.7130 | 0.7130 | 4,214,300 |
12 ene 2024 | 0.6070 | 0.7200 | 0.6000 | 0.7190 | 0.7190 | 6,092,800 |
11 ene 2024 | 0.5500 | 0.6270 | 0.5500 | 0.6030 | 0.6030 | 2,857,700 |
10 ene 2024 | 0.6000 | 0.6000 | 0.5530 | 0.5720 | 0.5720 | 1,838,200 |
09 ene 2024 | 0.5520 | 0.5930 | 0.5200 | 0.5820 | 0.5820 | 2,830,200 |
08 ene 2024 | 0.4420 | 0.5720 | 0.4420 | 0.5550 | 0.5550 | 5,982,600 |
05 ene 2024 | 0.4560 | 0.4880 | 0.4410 | 0.4430 | 0.4430 | 1,339,800 |
04 ene 2024 | 0.4500 | 0.4640 | 0.4400 | 0.4510 | 0.4510 | 1,159,200 |
03 ene 2024 | 0.4800 | 0.5000 | 0.4320 | 0.4400 | 0.4400 | 2,553,300 |
02 ene 2024 | 0.5490 | 0.5490 | 0.4750 | 0.4800 | 0.4800 | 3,405,900 |
29 dic 2023 | 0.5630 | 0.5900 | 0.5090 | 0.5130 | 0.5130 | 2,563,100 |
28 dic 2023 | 0.5530 | 0.6010 | 0.5490 | 0.5490 | 0.5490 | 2,841,700 |
*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. |