Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.6580 | 0.6999 | 0.6101 | 0.6802 | 0.6802 | 63,320 |
14 may 2024 | 0.5950 | 0.6750 | 0.5830 | 0.6010 | 0.6010 | 108,800 |
13 may 2024 | 0.6150 | 0.6310 | 0.5900 | 0.6050 | 0.6050 | 31,900 |
10 may 2024 | 0.5970 | 0.6480 | 0.5900 | 0.6200 | 0.6200 | 23,700 |
09 may 2024 | 0.5800 | 0.6750 | 0.5210 | 0.6150 | 0.6150 | 206,900 |
08 may 2024 | 0.5700 | 0.5900 | 0.5010 | 0.5610 | 0.5610 | 192,500 |
07 may 2024 | 0.6360 | 0.6500 | 0.5700 | 0.5880 | 0.5880 | 148,100 |
06 may 2024 | 0.6200 | 0.6720 | 0.5900 | 0.6370 | 0.6370 | 1,590,000 |
03 may 2024 | 0.5950 | 0.6500 | 0.5610 | 0.6300 | 0.6300 | 110,400 |
02 may 2024 | 0.5700 | 0.6450 | 0.5700 | 0.5940 | 0.5940 | 42,100 |
01 may 2024 | 0.5300 | 0.5630 | 0.5300 | 0.5590 | 0.5590 | 40,300 |
30 abr 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5460 | 0.5460 | 11,400 |
29 abr 2024 | 0.5330 | 0.5700 | 0.5300 | 0.5310 | 0.5310 | 11,600 |
26 abr 2024 | 0.5800 | 0.5800 | 0.5220 | 0.5330 | 0.5330 | 41,600 |
25 abr 2024 | 0.5670 | 0.5900 | 0.5500 | 0.5660 | 0.5660 | 10,200 |
24 abr 2024 | 0.5430 | 0.5800 | 0.5430 | 0.5600 | 0.5600 | 13,100 |
23 abr 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5580 | 0.5580 | 37,900 |
22 abr 2024 | 0.5110 | 0.5490 | 0.5110 | 0.5200 | 0.5200 | 9,900 |
19 abr 2024 | 0.5300 | 0.5700 | 0.5030 | 0.5190 | 0.5190 | 23,200 |
18 abr 2024 | 0.5400 | 0.5790 | 0.5300 | 0.5430 | 0.5430 | 21,500 |
17 abr 2024 | 0.5350 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 86,600 |
16 abr 2024 | 0.5970 | 0.5970 | 0.5110 | 0.5350 | 0.5350 | 118,600 |
15 abr 2024 | 0.6200 | 0.6200 | 0.5950 | 0.5970 | 0.5970 | 8,600 |
12 abr 2024 | 0.6200 | 0.6200 | 0.5920 | 0.6140 | 0.6140 | 21,400 |
11 abr 2024 | 0.6040 | 0.6200 | 0.6040 | 0.6190 | 0.6190 | 10,200 |
10 abr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6160 | 0.6160 | 11,400 |
09 abr 2024 | 0.6200 | 0.6200 | 0.6090 | 0.6160 | 0.6160 | 21,000 |
08 abr 2024 | 0.6100 | 0.6440 | 0.6050 | 0.6200 | 0.6200 | 29,300 |
05 abr 2024 | 0.6090 | 0.6400 | 0.6000 | 0.6120 | 0.6120 | 48,400 |
04 abr 2024 | 0.6100 | 0.6350 | 0.5900 | 0.6090 | 0.6090 | 54,000 |
03 abr 2024 | 0.6570 | 0.6620 | 0.5870 | 0.6090 | 0.6090 | 218,100 |
02 abr 2024 | 0.6700 | 0.6970 | 0.6000 | 0.6590 | 0.6590 | 59,400 |
01 abr 2024 | 0.6870 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 92,200 |
28 mar 2024 | 0.7000 | 0.7100 | 0.6540 | 0.6540 | 0.6540 | 83,500 |
27 mar 2024 | 0.6870 | 0.7200 | 0.6590 | 0.7100 | 0.7100 | 121,400 |
26 mar 2024 | 0.7000 | 0.7200 | 0.6820 | 0.6950 | 0.6950 | 56,100 |
25 mar 2024 | 0.7380 | 0.7380 | 0.7000 | 0.7020 | 0.7020 | 61,000 |
22 mar 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7210 | 0.7210 | 197,700 |
21 mar 2024 | 0.7500 | 0.7790 | 0.7500 | 0.7550 | 0.7550 | 31,800 |
20 mar 2024 | 0.7760 | 0.7800 | 0.7450 | 0.7550 | 0.7550 | 36,100 |
19 mar 2024 | 0.7350 | 0.7820 | 0.7350 | 0.7560 | 0.7560 | 60,600 |
18 mar 2024 | 0.7300 | 0.8000 | 0.7200 | 0.7530 | 0.7530 | 91,200 |
15 mar 2024 | 0.7600 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 136,700 |
14 mar 2024 | 0.8900 | 0.9280 | 0.7600 | 0.7600 | 0.7600 | 231,200 |
13 mar 2024 | 0.9600 | 1.0200 | 0.9000 | 0.9220 | 0.9220 | 106,000 |
12 mar 2024 | 0.9400 | 0.9730 | 0.9400 | 0.9480 | 0.9480 | 54,100 |
11 mar 2024 | 0.9100 | 0.9580 | 0.8900 | 0.9260 | 0.9260 | 31,900 |
08 mar 2024 | 0.8630 | 0.9390 | 0.8370 | 0.9190 | 0.9190 | 51,100 |
07 mar 2024 | 0.8600 | 0.8940 | 0.8220 | 0.8370 | 0.8370 | 24,700 |
06 mar 2024 | 0.8700 | 0.8780 | 0.8160 | 0.8400 | 0.8400 | 11,800 |
05 mar 2024 | 0.8620 | 0.8660 | 0.8100 | 0.8450 | 0.8450 | 25,300 |
04 mar 2024 | 0.8390 | 0.8900 | 0.8020 | 0.8210 | 0.8210 | 83,900 |
01 mar 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8520 | 0.8520 | 25,300 |
29 feb 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 56,600 |
28 feb 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 16,900 |
27 feb 2024 | 0.8000 | 0.8500 | 0.7920 | 0.7940 | 0.7940 | 58,100 |
26 feb 2024 | 0.7900 | 0.8550 | 0.7900 | 0.8190 | 0.8190 | 15,900 |
23 feb 2024 | 0.7810 | 0.8850 | 0.7800 | 0.7900 | 0.7900 | 72,700 |
22 feb 2024 | 0.8210 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 45,500 |
21 feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 20,000 |
20 feb 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8200 | 0.8200 | 17,600 |
16 feb 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8410 | 0.8410 | 15,600 |
15 feb 2024 | 0.8500 | 0.8930 | 0.8400 | 0.8800 | 0.8800 | 23,000 |
14 feb 2024 | 0.8200 | 0.8610 | 0.7890 | 0.8360 | 0.8360 | 29,900 |
13 feb 2024 | 0.8700 | 0.8800 | 0.7890 | 0.8300 | 0.8300 | 43,400 |
12 feb 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 30,900 |
09 feb 2024 | 0.8360 | 0.8640 | 0.8200 | 0.8390 | 0.8390 | 24,400 |
08 feb 2024 | 0.8070 | 0.8660 | 0.8000 | 0.8100 | 0.8100 | 48,600 |
07 feb 2024 | 0.8120 | 0.8880 | 0.8120 | 0.8300 | 0.8300 | 10,500 |
06 feb 2024 | 0.8400 | 0.8960 | 0.8000 | 0.8210 | 0.8210 | 33,900 |
05 feb 2024 | 0.8980 | 0.9310 | 0.8270 | 0.8290 | 0.8290 | 27,700 |
02 feb 2024 | 0.8700 | 0.9050 | 0.8700 | 0.8980 | 0.8980 | 20,100 |
01 feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 21,600 |
31 ene 2024 | 0.9530 | 0.9530 | 0.8700 | 0.8700 | 0.8700 | 64,500 |
30 ene 2024 | 0.9000 | 0.9800 | 0.8840 | 0.9000 | 0.9000 | 12,300 |
29 ene 2024 | 0.9370 | 0.9430 | 0.8840 | 0.8840 | 0.8840 | 16,300 |
26 ene 2024 | 0.9180 | 0.9600 | 0.8770 | 0.9000 | 0.9000 | 18,700 |
25 ene 2024 | 0.8680 | 1.0120 | 0.8680 | 0.8900 | 0.8900 | 76,200 |
24 ene 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8440 | 0.8440 | 34,600 |
23 ene 2024 | 0.8300 | 0.8930 | 0.8050 | 0.8400 | 0.8400 | 55,300 |
22 ene 2024 | 0.8100 | 0.8390 | 0.7700 | 0.8040 | 0.8040 | 139,100 |
19 ene 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8150 | 0.8150 | 53,100 |
18 ene 2024 | 0.9230 | 0.9230 | 0.8200 | 0.8450 | 0.8450 | 83,000 |
17 ene 2024 | 0.9700 | 0.9800 | 0.8900 | 0.9230 | 0.9230 | 49,500 |
16 ene 2024 | 1.0000 | 1.0500 | 0.9560 | 0.9560 | 0.9560 | 128,700 |
12 ene 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 154,200 |
11 ene 2024 | 1.0300 | 1.0770 | 1.0300 | 1.0520 | 1.0520 | 44,800 |
10 ene 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0380 | 1.0380 | 40,800 |
09 ene 2024 | 1.0400 | 1.0600 | 1.0210 | 1.0600 | 1.0600 | 36,500 |
08 ene 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 34,300 |
05 ene 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 41,200 |
04 ene 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 71,400 |
03 ene 2024 | 1.0300 | 1.0500 | 1.0220 | 1.0500 | 1.0500 | 26,100 |
02 ene 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 57,000 |
29 dic 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 67,900 |
28 dic 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 89,200 |
27 dic 2023 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 63,700 |
26 dic 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 44,700 |
22 dic 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 21,200 |
21 dic 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 49,200 |
*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. |