Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 36,700 |
27 mar 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 6,500 |
26 mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,600 |
25 mar 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 5,900 |
22 mar 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 9,200 |
21 mar 2024 | 0.8800 | 0.8900 | 0.8000 | 0.8000 | 0.8000 | 9,700 |
20 mar 2024 | 0.8400 | 0.8900 | 0.7800 | 0.8900 | 0.8900 | 5,800 |
19 mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 9,800 |
18 mar 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 13,400 |
15 mar 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 43,000 |
14 mar 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 3,800 |
13 mar 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 3,100 |
12 mar 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 7,500 |
11 mar 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 9,500 |
08 mar 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 28,900 |
07 mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 25,800 |
06 mar 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 2,200 |
05 mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 4,100 |
04 mar 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 15,100 |
01 mar 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 14,000 |
29 feb 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 9,400 |
28 feb 2024 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 8,300 |
27 feb 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 1,300 |
26 feb 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 20,300 |
23 feb 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 25,500 |
22 feb 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 7,500 |
21 feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 18,900 |
20 feb 2024 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 17,700 |
16 feb 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 16,000 |
15 feb 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 26,900 |
14 feb 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 6,700 |
13 feb 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 22,500 |
12 feb 2024 | 0.8900 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 80,700 |
09 feb 2024 | 0.8800 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 38,100 |
08 feb 2024 | 0.8900 | 0.9200 | 0.8100 | 0.8300 | 0.8300 | 61,500 |
07 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 700 |
06 feb 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 6,300 |
05 feb 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 17,100 |
02 feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 25,400 |
01 feb 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 2,800 |
31 ene 2024 | 0.9100 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 3,600 |
30 ene 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 3,500 |
29 ene 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 2,600 |
26 ene 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 17,000 |
25 ene 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 6,900 |
24 ene 2024 | 0.9000 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 21,000 |
23 ene 2024 | 0.8400 | 0.9400 | 0.8300 | 0.9000 | 0.9000 | 13,400 |
22 ene 2024 | 0.8600 | 0.9400 | 0.8200 | 0.9000 | 0.9000 | 30,700 |
19 ene 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 35,200 |
18 ene 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 20,700 |
17 ene 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 30,300 |
16 ene 2024 | 0.9000 | 0.9800 | 0.8600 | 0.9300 | 0.9300 | 33,000 |
12 ene 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 12,400 |
11 ene 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 6,700 |
10 ene 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 45,300 |
09 ene 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 20,100 |
08 ene 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 5,300 |
05 ene 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 9,700 |
04 ene 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 30,500 |
03 ene 2024 | 0.9400 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 88,700 |
02 ene 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 56,100 |
29 dic 2023 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 0.8800 | 18,400 |
28 dic 2023 | 0.8300 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 91,400 |
27 dic 2023 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 13,000 |
26 dic 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 35,300 |
22 dic 2023 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 13,600 |
21 dic 2023 | 0.8100 | 0.8400 | 0.7700 | 0.8000 | 0.8000 | 14,300 |
20 dic 2023 | 0.8600 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 29,000 |
19 dic 2023 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 19,600 |
18 dic 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 13,900 |
15 dic 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 13,500 |
14 dic 2023 | 0.7200 | 0.8000 | 0.7200 | 0.7300 | 0.7300 | 33,100 |
13 dic 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 15,100 |
12 dic 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 19,200 |
11 dic 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 16,900 |
08 dic 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 9,100 |
07 dic 2023 | 0.7900 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 3,000 |
06 dic 2023 | 0.7800 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 29,400 |
05 dic 2023 | 0.7900 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 41,700 |
04 dic 2023 | 0.7000 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 55,200 |
01 dic 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 36,100 |
30 nov 2023 | 0.7200 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 13,000 |
29 nov 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 40,400 |
28 nov 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 36,600 |
27 nov 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 30,100 |
24 nov 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 12,100 |
22 nov 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 26,800 |
21 nov 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 33,100 |
20 nov 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 39,700 |
17 nov 2023 | 0.7100 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 52,100 |
16 nov 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 116,900 |
15 nov 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 107,900 |
14 nov 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 25,600 |
13 nov 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 3,400 |
10 nov 2023 | 0.7500 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 14,600 |
09 nov 2023 | 0.7400 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 34,800 |
08 nov 2023 | 0.7200 | 0.7900 | 0.7200 | 0.7800 | 0.7800 | 2,300 |
07 nov 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 0.7500 | 9,200 |
06 nov 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 11,000 |
03 nov 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 33,100 |
*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. |