Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.8180 | 0.8380 | 0.7930 | 0.7930 | 0.7930 | 20,700 |
09 may 2024 | 0.8190 | 0.8270 | 0.7800 | 0.7800 | 0.7800 | 13,600 |
08 may 2024 | 0.7660 | 0.8270 | 0.7600 | 0.7700 | 0.7700 | 20,900 |
07 may 2024 | 0.8290 | 0.8350 | 0.7900 | 0.7900 | 0.7900 | 19,700 |
06 may 2024 | 0.7750 | 0.8300 | 0.7750 | 0.8130 | 0.8130 | 18,800 |
03 may 2024 | 0.7900 | 0.8200 | 0.7360 | 0.8070 | 0.8070 | 145,900 |
02 may 2024 | 0.7500 | 0.8000 | 0.7400 | 0.7590 | 0.7590 | 18,800 |
01 may 2024 | 0.7550 | 0.8000 | 0.7400 | 0.7480 | 0.7480 | 345,300 |
30 abr 2024 | 0.7910 | 0.8440 | 0.7280 | 0.7550 | 0.7550 | 29,200 |
29 abr 2024 | 0.8500 | 0.8800 | 0.7830 | 0.8370 | 0.8370 | 21,700 |
26 abr 2024 | 0.8140 | 0.8800 | 0.7820 | 0.8500 | 0.8500 | 30,300 |
25 abr 2024 | 0.8490 | 0.8800 | 0.7920 | 0.8500 | 0.8500 | 42,700 |
24 abr 2024 | 0.8280 | 0.8400 | 0.7910 | 0.8210 | 0.8210 | 8,000 |
23 abr 2024 | 0.8100 | 0.8670 | 0.8100 | 0.8590 | 0.8590 | 29,100 |
22 abr 2024 | 0.7560 | 0.8860 | 0.7560 | 0.8600 | 0.8600 | 63,700 |
19 abr 2024 | 0.8200 | 0.8250 | 0.7000 | 0.7200 | 0.7200 | 24,000 |
18 abr 2024 | 0.8000 | 0.8120 | 0.7500 | 0.8000 | 0.8000 | 21,900 |
17 abr 2024 | 0.7800 | 0.8000 | 0.7620 | 0.8000 | 0.8000 | 4,300 |
16 abr 2024 | 0.8000 | 0.8400 | 0.7100 | 0.7600 | 0.7600 | 50,600 |
15 abr 2024 | 0.7400 | 0.8400 | 0.7360 | 0.8000 | 0.8000 | 44,500 |
12 abr 2024 | 0.7300 | 0.8050 | 0.7300 | 0.7600 | 0.7600 | 25,600 |
11 abr 2024 | 0.7700 | 0.8300 | 0.7170 | 0.7600 | 0.7600 | 10,200 |
10 abr 2024 | 0.7600 | 0.8110 | 0.7490 | 0.7490 | 0.7490 | 11,500 |
09 abr 2024 | 0.6800 | 0.7780 | 0.6800 | 0.7400 | 0.7400 | 8,800 |
08 abr 2024 | 0.7100 | 0.7600 | 0.7000 | 0.7110 | 0.7110 | 61,100 |
05 abr 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 10,900 |
04 abr 2024 | 0.7380 | 0.7680 | 0.7000 | 0.7150 | 0.7150 | 18,200 |
03 abr 2024 | 0.7340 | 0.7690 | 0.7020 | 0.7690 | 0.7690 | 14,400 |
02 abr 2024 | 0.7000 | 0.7700 | 0.6920 | 0.7250 | 0.7250 | 17,800 |
01 abr 2024 | 0.7400 | 0.7400 | 0.6950 | 0.7000 | 0.7000 | 25,000 |
28 mar 2024 | 0.6910 | 0.7700 | 0.6800 | 0.7280 | 0.7280 | 14,200 |
27 mar 2024 | 0.6820 | 0.7500 | 0.6610 | 0.7000 | 0.7000 | 102,200 |
26 mar 2024 | 0.7470 | 0.7470 | 0.6800 | 0.7000 | 0.7000 | 83,700 |
25 mar 2024 | 0.7700 | 0.7780 | 0.7110 | 0.7110 | 0.7110 | 9,000 |
22 mar 2024 | 0.7070 | 0.7770 | 0.7070 | 0.7770 | 0.7770 | 28,200 |
21 mar 2024 | 0.7130 | 0.7130 | 0.6800 | 0.6990 | 0.6990 | 33,800 |
20 mar 2024 | 0.6700 | 0.7130 | 0.6700 | 0.6900 | 0.6900 | 9,200 |
19 mar 2024 | 0.6850 | 0.7130 | 0.6610 | 0.6920 | 0.6920 | 16,200 |
18 mar 2024 | 0.6820 | 0.7140 | 0.6820 | 0.6830 | 0.6830 | 9,700 |
15 mar 2024 | 0.7100 | 0.7220 | 0.6500 | 0.6800 | 0.6800 | 17,100 |
14 mar 2024 | 0.7210 | 0.7420 | 0.5720 | 0.7000 | 0.7000 | 82,500 |
13 mar 2024 | 0.7800 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 58,600 |
12 mar 2024 | 0.8400 | 0.8730 | 0.7600 | 0.7800 | 0.7800 | 298,500 |
11 mar 2024 | 0.7810 | 0.8400 | 0.7810 | 0.8100 | 0.8100 | 67,800 |
08 mar 2024 | 0.7820 | 0.8400 | 0.7820 | 0.8020 | 0.8020 | 19,300 |
07 mar 2024 | 0.8110 | 0.8410 | 0.7800 | 0.7800 | 0.7800 | 24,100 |
06 mar 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 16,500 |
05 mar 2024 | 0.8000 | 0.8450 | 0.7800 | 0.8000 | 0.8000 | 49,900 |
04 mar 2024 | 0.8000 | 0.8570 | 0.7930 | 0.8000 | 0.8000 | 23,800 |
01 mar 2024 | 0.8950 | 0.8950 | 0.8080 | 0.8080 | 0.8080 | 151,200 |
29 feb 2024 | 0.7910 | 0.8730 | 0.7910 | 0.8520 | 0.8520 | 124,000 |
28 feb 2024 | 0.8000 | 0.8510 | 0.7900 | 0.8340 | 0.8340 | 67,100 |
27 feb 2024 | 0.8200 | 0.8600 | 0.7910 | 0.8030 | 0.8030 | 22,400 |
26 feb 2024 | 0.8100 | 0.8500 | 0.8010 | 0.8490 | 0.8490 | 11,500 |
23 feb 2024 | 0.8010 | 0.8500 | 0.8010 | 0.8100 | 0.8100 | 28,300 |
22 feb 2024 | 0.8600 | 0.8630 | 0.7920 | 0.7990 | 0.7990 | 175,700 |
21 feb 2024 | 0.8210 | 0.8900 | 0.8210 | 0.8740 | 0.8740 | 24,500 |
20 feb 2024 | 0.8140 | 0.8700 | 0.8140 | 0.8350 | 0.8350 | 50,300 |
16 feb 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8130 | 0.8130 | 23,200 |
15 feb 2024 | 0.8100 | 0.8800 | 0.7810 | 0.8100 | 0.8100 | 21,300 |
14 feb 2024 | 0.8550 | 0.8550 | 0.8020 | 0.8100 | 0.8100 | 95,200 |
13 feb 2024 | 0.8190 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 153,800 |
12 feb 2024 | 0.8560 | 0.8820 | 0.7800 | 0.8050 | 0.8050 | 201,300 |
09 feb 2024 | 0.8100 | 0.8950 | 0.8100 | 0.8560 | 0.8560 | 16,700 |
08 feb 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 26,900 |
07 feb 2024 | 0.8400 | 0.8560 | 0.8310 | 0.8530 | 0.8530 | 1,800 |
06 feb 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 50,100 |
05 feb 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 13,400 |
02 feb 2024 | 0.8220 | 0.9190 | 0.8220 | 0.8500 | 0.8500 | 9,900 |
01 feb 2024 | 0.8800 | 0.9200 | 0.8490 | 0.8500 | 0.8500 | 54,700 |
31 ene 2024 | 0.8700 | 0.9180 | 0.8400 | 0.8600 | 0.8600 | 126,300 |
30 ene 2024 | 0.8600 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 12,000 |
29 ene 2024 | 0.8800 | 0.9500 | 0.8200 | 0.8800 | 0.8800 | 117,700 |
26 ene 2024 | 0.9280 | 0.9400 | 0.8100 | 0.8570 | 0.8570 | 102,400 |
25 ene 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9720 | 0.9720 | 8,400 |
24 ene 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9460 | 0.9460 | 16,500 |
23 ene 2024 | 0.9490 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 15,700 |
22 ene 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9230 | 0.9230 | 21,700 |
19 ene 2024 | 0.9300 | 0.9600 | 0.8800 | 0.9010 | 0.9010 | 84,000 |
18 ene 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9330 | 0.9330 | 29,900 |
17 ene 2024 | 0.9350 | 0.9700 | 0.9250 | 0.9450 | 0.9450 | 16,400 |
16 ene 2024 | 0.9400 | 0.9700 | 0.9110 | 0.9350 | 0.9350 | 62,300 |
12 ene 2024 | 0.9300 | 0.9990 | 0.9200 | 0.9300 | 0.9300 | 27,600 |
11 ene 2024 | 0.9150 | 0.9700 | 0.9150 | 0.9600 | 0.9600 | 693,400 |
10 ene 2024 | 0.9750 | 0.9990 | 0.9000 | 0.9000 | 0.9000 | 352,000 |
09 ene 2024 | 0.9100 | 0.9790 | 0.9000 | 0.9240 | 0.9240 | 12,500 |
08 ene 2024 | 0.9700 | 0.9780 | 0.9200 | 0.9510 | 0.9510 | 49,700 |
05 ene 2024 | 0.9800 | 0.9840 | 0.9200 | 0.9200 | 0.9200 | 46,800 |
04 ene 2024 | 0.9700 | 0.9900 | 0.9230 | 0.9600 | 0.9600 | 51,800 |
03 ene 2024 | 0.9500 | 0.9690 | 0.9000 | 0.9230 | 0.9230 | 19,000 |
02 ene 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9690 | 0.9690 | 58,300 |
29 dic 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 79,800 |
28 dic 2023 | 0.8800 | 0.9900 | 0.8800 | 0.9400 | 0.9400 | 121,900 |
27 dic 2023 | 0.8100 | 0.9800 | 0.7860 | 0.9500 | 0.9500 | 160,400 |
26 dic 2023 | 0.7110 | 0.8360 | 0.7110 | 0.8100 | 0.8100 | 70,900 |
22 dic 2023 | 0.7200 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 93,600 |
21 dic 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 81,400 |
20 dic 2023 | 0.7400 | 0.7600 | 0.6890 | 0.7500 | 0.7500 | 189,500 |
19 dic 2023 | 0.7800 | 0.7800 | 0.7380 | 0.7620 | 0.7620 | 55,100 |
18 dic 2023 | 0.7500 | 0.7800 | 0.7480 | 0.7630 | 0.7630 | 21,100 |
*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. |