Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.9200 | 0.9420 | 0.9160 | 0.9400 | 0.9400 | - |
27 jun 2024 | 0.8940 | 0.9200 | 0.8860 | 0.9200 | 0.9200 | - |
26 jun 2024 | 0.8740 | 0.8940 | 0.8740 | 0.8940 | 0.8940 | - |
25 jun 2024 | 0.8480 | 0.8740 | 0.8440 | 0.8700 | 0.8700 | - |
24 jun 2024 | 0.8400 | 0.8480 | 0.8260 | 0.8480 | 0.8480 | - |
21 jun 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | - |
20 jun 2024 | 0.8380 | 0.8500 | 0.8380 | 0.8500 | 0.8500 | - |
19 jun 2024 | 0.8400 | 0.8500 | 0.8320 | 0.8380 | 0.8380 | - |
18 jun 2024 | 0.8300 | 0.8460 | 0.8300 | 0.8380 | 0.8380 | - |
17 jun 2024 | 0.8500 | 0.8500 | 0.8160 | 0.8300 | 0.8300 | - |
14 jun 2024 | 0.8300 | 0.8540 | 0.8200 | 0.8540 | 0.8540 | - |
13 jun 2024 | 0.8380 | 0.8380 | 0.8260 | 0.8300 | 0.8300 | - |
12 jun 2024 | 0.8540 | 0.8540 | 0.8040 | 0.8400 | 0.8400 | - |
11 jun 2024 | 0.8240 | 0.8540 | 0.8140 | 0.8540 | 0.8540 | - |
10 jun 2024 | 0.8000 | 0.8360 | 0.8000 | 0.8240 | 0.8240 | - |
07 jun 2024 | 0.7900 | 0.8120 | 0.7900 | 0.7980 | 0.7980 | - |
06 jun 2024 | 0.6200 | 0.8080 | 0.6200 | 0.7900 | 0.7900 | - |
05 jun 2024 | 0.8100 | 0.8100 | 0.7980 | 0.8080 | 0.8080 | - |
04 jun 2024 | 0.7960 | 0.8080 | 0.7960 | 0.8080 | 0.8080 | - |
03 jun 2024 | 0.8300 | 0.8300 | 0.7960 | 0.7960 | 0.7960 | - |
31 may 2024 | 0.7980 | 0.8300 | 0.7960 | 0.8300 | 0.8300 | - |
30 may 2024 | 0.7860 | 0.7980 | 0.7820 | 0.7900 | 0.7900 | - |
29 may 2024 | 0.8140 | 0.8140 | 0.7740 | 0.7880 | 0.7880 | - |
28 may 2024 | 0.8300 | 0.8300 | 0.8060 | 0.8140 | 0.8140 | - |
27 may 2024 | 0.8180 | 0.8300 | 0.8020 | 0.8300 | 0.8300 | - |
24 may 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8180 | 0.8180 | - |
23 may 2024 | 0.7840 | 0.8080 | 0.7640 | 0.7900 | 0.7900 | - |
22 may 2024 | 0.7920 | 0.7920 | 0.7760 | 0.7840 | 0.7840 | - |
21 may 2024 | 0.7900 | 0.7920 | 0.7600 | 0.7920 | 0.7920 | - |
20 may 2024 | 0.7920 | 0.8280 | 0.7900 | 0.8280 | 0.8280 | - |
17 may 2024 | 0.7900 | 0.8240 | 0.7900 | 0.7920 | 0.7920 | - |
16 may 2024 | 0.8080 | 0.8080 | 0.7620 | 0.7900 | 0.7900 | - |
15 may 2024 | 0.8540 | 0.8540 | 0.8000 | 0.8080 | 0.8080 | - |
14 may 2024 | 0.8500 | 0.8540 | 0.8400 | 0.8540 | 0.8540 | - |
13 may 2024 | 0.8400 | 0.8540 | 0.8400 | 0.8500 | 0.8500 | - |
10 may 2024 | 0.8380 | 0.8440 | 0.8360 | 0.8400 | 0.8400 | - |
09 may 2024 | 0.8340 | 0.8340 | 0.8240 | 0.8340 | 0.8340 | - |
08 may 2024 | 0.8440 | 0.8460 | 0.8320 | 0.8340 | 0.8340 | - |
07 may 2024 | 0.8380 | 0.8500 | 0.8200 | 0.8440 | 0.8440 | - |
06 may 2024 | 0.8340 | 0.8540 | 0.8340 | 0.8400 | 0.8400 | - |
03 may 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8340 | 0.8340 | - |
02 may 2024 | 0.8440 | 0.8500 | 0.8180 | 0.8480 | 0.8480 | - |
30 abr 2024 | 0.8480 | 0.8480 | 0.8340 | 0.8440 | 0.8440 | - |
29 abr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | - |
26 abr 2024 | 0.8500 | 0.8500 | 0.8320 | 0.8480 | 0.8480 | - |
25 abr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | - |
24 abr 2024 | 0.8500 | 0.8560 | 0.8360 | 0.8500 | 0.8500 | - |
23 abr 2024 | 0.8540 | 0.8540 | 0.8220 | 0.8480 | 0.8480 | - |
22 abr 2024 | 0.8400 | 0.8500 | 0.8280 | 0.8500 | 0.8500 | - |
19 abr 2024 | 0.8300 | 0.8400 | 0.8240 | 0.8400 | 0.8400 | - |
18 abr 2024 | 0.8380 | 0.8380 | 0.8200 | 0.8300 | 0.8300 | - |
17 abr 2024 | 0.8380 | 0.8480 | 0.8340 | 0.8340 | 0.8340 | - |
16 abr 2024 | 0.8600 | 0.8600 | 0.8260 | 0.8380 | 0.8380 | - |
15 abr 2024 | 0.8400 | 0.8600 | 0.8320 | 0.8600 | 0.8600 | - |
12 abr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | - |
11 abr 2024 | 0.8600 | 0.8640 | 0.8360 | 0.8600 | 0.8600 | - |
10 abr 2024 | 0.8880 | 0.8880 | 0.8480 | 0.8600 | 0.8600 | - |
09 abr 2024 | 0.8880 | 0.8900 | 0.8460 | 0.8900 | 0.8900 | - |
08 abr 2024 | 0.9000 | 0.9000 | 0.8660 | 0.8880 | 0.8880 | - |
05 abr 2024 | 0.8900 | 0.9040 | 0.8740 | 0.9040 | 0.9040 | - |
04 abr 2024 | 0.8980 | 0.8980 | 0.8860 | 0.8900 | 0.8900 | - |
03 abr 2024 | 0.8640 | 0.8940 | 0.8640 | 0.8940 | 0.8940 | - |
02 abr 2024 | 0.8540 | 0.9020 | 0.8540 | 0.8640 | 0.8640 | - |
28 mar 2024 | 0.8600 | 0.8620 | 0.8580 | 0.8580 | 0.8580 | - |
27 mar 2024 | 0.8580 | 0.8640 | 0.8530 | 0.8600 | 0.8600 | - |
26 mar 2024 | 0.8560 | 0.8600 | 0.8350 | 0.8580 | 0.8580 | - |
25 mar 2024 | 0.8160 | 0.8560 | 0.8150 | 0.8560 | 0.8560 | - |
22 mar 2024 | 0.7930 | 0.8160 | 0.7930 | 0.8160 | 0.8160 | - |
21 mar 2024 | 0.7860 | 0.8050 | 0.7860 | 0.7940 | 0.7940 | - |
20 mar 2024 | 0.7950 | 0.7950 | 0.7790 | 0.7850 | 0.7850 | - |
19 mar 2024 | 0.7840 | 0.7950 | 0.7730 | 0.7950 | 0.7950 | - |
18 mar 2024 | 0.7530 | 0.7850 | 0.7530 | 0.7850 | 0.7850 | - |
15 mar 2024 | 0.7330 | 0.7530 | 0.7180 | 0.7520 | 0.7520 | - |
14 mar 2024 | 0.7580 | 0.7580 | 0.7130 | 0.7340 | 0.7340 | - |
13 mar 2024 | 0.7810 | 0.7810 | 0.7230 | 0.7570 | 0.7570 | - |
12 mar 2024 | 0.7870 | 0.7870 | 0.7530 | 0.7800 | 0.7800 | - |
11 mar 2024 | 0.7500 | 0.7880 | 0.7310 | 0.7880 | 0.7880 | - |
08 mar 2024 | 0.7520 | 0.7530 | 0.7270 | 0.7500 | 0.7500 | - |
07 mar 2024 | 0.7560 | 0.7560 | 0.7190 | 0.7520 | 0.7520 | - |
06 mar 2024 | 0.7670 | 0.7670 | 0.7390 | 0.7560 | 0.7560 | - |
05 mar 2024 | 0.7650 | 0.7720 | 0.7530 | 0.7660 | 0.7660 | - |
04 mar 2024 | 0.7870 | 0.7870 | 0.7520 | 0.7670 | 0.7670 | - |
01 mar 2024 | 0.7830 | 0.7880 | 0.7710 | 0.7880 | 0.7880 | - |
29 feb 2024 | 0.7720 | 0.7900 | 0.7600 | 0.7830 | 0.7830 | - |
28 feb 2024 | 0.7200 | 0.7720 | 0.7090 | 0.7710 | 0.7710 | - |
27 feb 2024 | 0.7270 | 0.7270 | 0.6890 | 0.7220 | 0.7220 | - |
26 feb 2024 | 0.7270 | 0.7290 | 0.7200 | 0.7270 | 0.7270 | - |
23 feb 2024 | 0.7250 | 0.7450 | 0.7240 | 0.7280 | 0.7280 | - |
22 feb 2024 | 0.7280 | 0.7380 | 0.7030 | 0.7250 | 0.7250 | - |
21 feb 2024 | 0.7230 | 0.7580 | 0.7170 | 0.7270 | 0.7270 | - |
20 feb 2024 | 0.7600 | 0.7820 | 0.7220 | 0.7230 | 0.7230 | - |
19 feb 2024 | 0.7590 | 0.7610 | 0.7310 | 0.7610 | 0.7610 | - |
16 feb 2024 | 0.7040 | 0.7600 | 0.6830 | 0.7590 | 0.7590 | - |
15 feb 2024 | 0.7130 | 0.7140 | 0.6790 | 0.7050 | 0.7050 | - |
14 feb 2024 | 0.7090 | 0.7130 | 0.6870 | 0.7130 | 0.7130 | - |
13 feb 2024 | 0.7070 | 0.7090 | 0.6740 | 0.7080 | 0.7080 | - |
12 feb 2024 | 0.7160 | 0.7160 | 0.6890 | 0.7070 | 0.7070 | - |
09 feb 2024 | 0.7260 | 0.7260 | 0.6910 | 0.7160 | 0.7160 | - |
08 feb 2024 | 0.7270 | 0.7270 | 0.7130 | 0.7250 | 0.7250 | - |
07 feb 2024 | 0.7280 | 0.7290 | 0.7000 | 0.7270 | 0.7270 | - |
*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. |