Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.6990 | 0.7160 | 0.6460 | 0.6810 | 0.6810 | 11,431 |
02 may 2024 | 0.7090 | 0.7200 | 0.6510 | 0.6510 | 0.6510 | 18,400 |
01 may 2024 | 0.7350 | 0.7350 | 0.6770 | 0.6780 | 0.6780 | 21,800 |
30 abr 2024 | 0.7440 | 0.7500 | 0.6800 | 0.7290 | 0.7290 | 23,700 |
29 abr 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7290 | 0.7290 | 21,100 |
26 abr 2024 | 0.7200 | 0.7500 | 0.7110 | 0.7230 | 0.7230 | 46,800 |
25 abr 2024 | 0.7400 | 0.7550 | 0.7180 | 0.7240 | 0.7240 | 124,200 |
24 abr 2024 | 0.7280 | 0.7280 | 0.7000 | 0.7030 | 0.7030 | 3,000 |
23 abr 2024 | 0.7100 | 0.7400 | 0.6800 | 0.7130 | 0.7130 | 15,200 |
22 abr 2024 | 0.7000 | 0.7450 | 0.6900 | 0.7440 | 0.7440 | 134,400 |
19 abr 2024 | 0.6850 | 0.7300 | 0.6420 | 0.7110 | 0.7110 | 130,600 |
18 abr 2024 | 0.6000 | 0.6700 | 0.5770 | 0.6600 | 0.6600 | 290,900 |
17 abr 2024 | 0.5150 | 0.6390 | 0.5150 | 0.5940 | 0.5940 | 391,300 |
16 abr 2024 | 0.5350 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 119,400 |
15 abr 2024 | 0.5180 | 0.5450 | 0.5000 | 0.5420 | 0.5420 | 17,200 |
12 abr 2024 | 0.5510 | 0.5510 | 0.5050 | 0.5110 | 0.5110 | 176,700 |
11 abr 2024 | 0.5510 | 0.6420 | 0.5130 | 0.5600 | 0.5600 | 630,000 |
10 abr 2024 | 0.5590 | 0.5590 | 0.5140 | 0.5140 | 0.5140 | 191,700 |
09 abr 2024 | 0.5690 | 0.5700 | 0.5100 | 0.5440 | 0.5440 | 78,900 |
08 abr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 4,100 |
05 abr 2024 | 0.5390 | 0.5550 | 0.5000 | 0.5420 | 0.5420 | 101,300 |
04 abr 2024 | 0.5580 | 0.5600 | 0.5200 | 0.5320 | 0.5320 | 186,200 |
03 abr 2024 | 0.5400 | 0.5720 | 0.5110 | 0.5640 | 0.5640 | 131,800 |
02 abr 2024 | 0.5520 | 0.5670 | 0.5300 | 0.5500 | 0.5500 | 20,700 |
01 abr 2024 | 0.5700 | 0.5940 | 0.5550 | 0.5620 | 0.5620 | 71,600 |
28 mar 2024 | 0.6300 | 0.6310 | 0.5510 | 0.5810 | 0.5810 | 234,600 |
27 mar 2024 | 0.6150 | 0.6460 | 0.6070 | 0.6450 | 0.6450 | 69,500 |
26 mar 2024 | 0.5900 | 0.6240 | 0.5900 | 0.6150 | 0.6150 | 27,800 |
25 mar 2024 | 0.5960 | 0.6100 | 0.5900 | 0.6090 | 0.6090 | 43,400 |
22 mar 2024 | 0.5610 | 0.6250 | 0.5600 | 0.6140 | 0.6140 | 94,700 |
21 mar 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5790 | 0.5790 | 24,000 |
20 mar 2024 | 0.5510 | 0.5800 | 0.5510 | 0.5780 | 0.5780 | 21,500 |
19 mar 2024 | 0.5680 | 0.5810 | 0.5670 | 0.5680 | 0.5680 | 32,300 |
18 mar 2024 | 0.5590 | 0.5820 | 0.5590 | 0.5730 | 0.5730 | 33,000 |
15 mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5560 | 0.5560 | 61,800 |
14 mar 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 69,900 |
13 mar 2024 | 0.5690 | 0.5690 | 0.5410 | 0.5590 | 0.5590 | 42,300 |
12 mar 2024 | 0.5310 | 0.5600 | 0.5310 | 0.5600 | 0.5600 | 11,300 |
11 mar 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 3,800 |
08 mar 2024 | 0.5590 | 0.5700 | 0.5320 | 0.5700 | 0.5700 | 71,100 |
07 mar 2024 | 0.5440 | 0.5550 | 0.5200 | 0.5540 | 0.5540 | 50,400 |
06 mar 2024 | 0.5430 | 0.5700 | 0.5400 | 0.5410 | 0.5410 | 27,600 |
05 mar 2024 | 0.5400 | 0.5790 | 0.5400 | 0.5600 | 0.5600 | 156,900 |
04 mar 2024 | 0.5500 | 0.5670 | 0.5400 | 0.5560 | 0.5560 | 64,500 |
01 mar 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5410 | 0.5410 | 133,800 |
29 feb 2024 | 0.5320 | 0.5320 | 0.5160 | 0.5300 | 0.5300 | 21,400 |
28 feb 2024 | 0.5480 | 0.5770 | 0.5300 | 0.5310 | 0.5310 | 7,500 |
27 feb 2024 | 0.5500 | 0.5790 | 0.5360 | 0.5400 | 0.5400 | 8,600 |
26 feb 2024 | 0.5400 | 0.5650 | 0.5280 | 0.5580 | 0.5580 | 6,900 |
23 feb 2024 | 0.5300 | 0.6400 | 0.5100 | 0.5500 | 0.5500 | 146,900 |
22 feb 2024 | 0.5230 | 0.5650 | 0.5150 | 0.5250 | 0.5250 | 26,500 |
21 feb 2024 | 0.5300 | 0.5300 | 0.5180 | 0.5200 | 0.5200 | 3,700 |
20 feb 2024 | 0.5200 | 0.5420 | 0.5200 | 0.5300 | 0.5300 | 6,400 |
16 feb 2024 | 0.5400 | 0.5400 | 0.5260 | 0.5350 | 0.5350 | 8,300 |
15 feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 33,400 |
14 feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 11,600 |
13 feb 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 7,400 |
12 feb 2024 | 0.5700 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 15,900 |
09 feb 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 6,700 |
08 feb 2024 | 0.5290 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 10,200 |
07 feb 2024 | 0.5450 | 0.5450 | 0.5100 | 0.5290 | 0.5290 | 48,200 |
06 feb 2024 | 0.5600 | 0.5600 | 0.5260 | 0.5400 | 0.5400 | 7,100 |
05 feb 2024 | 0.5100 | 0.5510 | 0.5100 | 0.5510 | 0.5510 | 36,300 |
02 feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5210 | 0.5210 | 5,800 |
01 feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 10,200 |
31 ene 2024 | 0.5410 | 0.5780 | 0.5410 | 0.5600 | 0.5600 | 2,400 |
30 ene 2024 | 0.5880 | 0.6040 | 0.5400 | 0.5400 | 0.5400 | 6,400 |
29 ene 2024 | 0.5690 | 0.6050 | 0.5100 | 0.5880 | 0.5880 | 76,700 |
26 ene 2024 | 0.5800 | 0.5870 | 0.5590 | 0.5870 | 0.5870 | 16,900 |
25 ene 2024 | 0.5580 | 0.5790 | 0.5580 | 0.5790 | 0.5790 | 8,300 |
24 ene 2024 | 0.5560 | 0.5700 | 0.5560 | 0.5700 | 0.5700 | 1,000 |
23 ene 2024 | 0.5650 | 0.5790 | 0.5550 | 0.5550 | 0.5550 | 7,400 |
22 ene 2024 | 0.5690 | 0.5700 | 0.5410 | 0.5410 | 0.5410 | 13,300 |
19 ene 2024 | 0.5600 | 0.5700 | 0.5410 | 0.5700 | 0.5700 | 16,600 |
18 ene 2024 | 0.5510 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | 5,700 |
17 ene 2024 | 0.5600 | 0.5790 | 0.5500 | 0.5700 | 0.5700 | 68,100 |
16 ene 2024 | 0.5670 | 0.5670 | 0.5210 | 0.5560 | 0.5560 | 27,300 |
12 ene 2024 | 0.5410 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 43,200 |
11 ene 2024 | 0.5200 | 0.5500 | 0.5170 | 0.5490 | 0.5490 | 75,800 |
10 ene 2024 | 0.5160 | 0.5280 | 0.5160 | 0.5170 | 0.5170 | 4,600 |
09 ene 2024 | 0.5100 | 0.5400 | 0.5010 | 0.5160 | 0.5160 | 45,800 |
08 ene 2024 | 0.5230 | 0.5280 | 0.5100 | 0.5200 | 0.5200 | 5,000 |
05 ene 2024 | 0.5400 | 0.5410 | 0.5100 | 0.5360 | 0.5360 | 11,900 |
04 ene 2024 | 0.5210 | 0.5580 | 0.5210 | 0.5250 | 0.5250 | 38,300 |
03 ene 2024 | 0.5250 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,700 |
02 ene 2024 | 0.5590 | 0.5640 | 0.5250 | 0.5300 | 0.5300 | 4,800 |
29 dic 2023 | 0.5170 | 0.5610 | 0.5120 | 0.5470 | 0.5470 | 55,700 |
28 dic 2023 | 0.5100 | 0.5440 | 0.5100 | 0.5400 | 0.5400 | 22,700 |
27 dic 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 5,100 |
26 dic 2023 | 0.5050 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 32,500 |
22 dic 2023 | 0.5100 | 0.5320 | 0.4900 | 0.5300 | 0.5300 | 35,800 |
21 dic 2023 | 0.5050 | 0.5200 | 0.5040 | 0.5200 | 0.5200 | 22,900 |
20 dic 2023 | 0.5490 | 0.5570 | 0.5000 | 0.5080 | 0.5080 | 40,800 |
19 dic 2023 | 0.5110 | 0.5600 | 0.5010 | 0.5290 | 0.5290 | 28,400 |
18 dic 2023 | 0.5020 | 0.5440 | 0.5020 | 0.5230 | 0.5230 | 23,500 |
15 dic 2023 | 0.5010 | 0.5420 | 0.5010 | 0.5020 | 0.5020 | 29,700 |
14 dic 2023 | 0.4780 | 0.5420 | 0.4780 | 0.5420 | 0.5420 | 27,700 |
13 dic 2023 | 0.4600 | 0.5100 | 0.4350 | 0.4960 | 0.4960 | 43,200 |
12 dic 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 65,400 |
11 dic 2023 | 0.5250 | 0.5300 | 0.4920 | 0.5100 | 0.5100 | 2,700 |
*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. |