Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
27 jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 500 |
26 jun 2024 | 0.8740 | 0.8900 | 0.8560 | 0.8900 | 0.8900 | 9,510 |
25 jun 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
24 jun 2024 | 0.8860 | 0.8860 | 0.8700 | 0.8780 | 0.8780 | 4,625 |
21 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 167 |
20 jun 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 25 |
19 jun 2024 | 0.8760 | 0.8960 | 0.8700 | 0.8800 | 0.8800 | 7,680 |
18 jun 2024 | 0.8620 | 0.8760 | 0.8620 | 0.8660 | 0.8660 | 3,235 |
17 jun 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
14 jun 2024 | 0.8620 | 0.8620 | 0.8600 | 0.8600 | 0.8600 | 13,498 |
13 jun 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
12 jun 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 1,428 |
11 jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,608 |
10 jun 2024 | 0.8560 | 0.8760 | 0.8560 | 0.8700 | 0.8700 | 10,334 |
07 jun 2024 | 0.8680 | 0.8740 | 0.8600 | 0.8740 | 0.8740 | 522 |
06 jun 2024 | 0.8560 | 0.8760 | 0.8560 | 0.8720 | 0.8720 | 21,560 |
05 jun 2024 | 0.8500 | 0.8500 | 0.8440 | 0.8440 | 0.8440 | 1,389 |
04 jun 2024 | 0.8500 | 0.8500 | 0.8460 | 0.8460 | 0.8460 | 6,500 |
03 jun 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
31 may 2024 | 0.8480 | 0.8480 | 0.8440 | 0.8440 | 0.8440 | 2,453 |
30 may 2024 | 0.8600 | 0.8600 | 0.8480 | 0.8500 | 0.8500 | 16,372 |
29 may 2024 | 0.8520 | 0.8520 | 0.8500 | 0.8500 | 0.8500 | 1,000 |
28 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 700 |
27 may 2024 | 0.8620 | 0.8620 | 0.8460 | 0.8600 | 0.8600 | 15,119 |
24 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
23 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
22 may 2024 | 0.8720 | 0.8740 | 0.8600 | 0.8600 | 0.8600 | 2,672 |
21 may 2024 | 0.8680 | 0.8680 | 0.8540 | 0.8600 | 0.8600 | 13,247 |
20 may 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8680 | 0.8680 | 11,176 |
17 may 2024 | 0.8700 | 0.8700 | 0.8480 | 0.8600 | 0.8600 | 58,740 |
16 may 2024 | 0.8720 | 0.8860 | 0.8460 | 0.8860 | 0.8860 | 55,492 |
15 may 2024 | 0.8620 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 17,841 |
14 may 2024 | 0.8820 | 0.8820 | 0.8620 | 0.8680 | 0.8680 | 19,157 |
13 may 2024 | 0.8820 | 0.8840 | 0.8720 | 0.8800 | 0.8800 | 18,139 |
10 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
09 may 2024 | 0.8980 | 0.9000 | 0.8980 | 0.9000 | 0.9000 | 3,000 |
08 may 2024 | 0.8820 | 0.8980 | 0.8800 | 0.8800 | 0.8800 | 828 |
07 may 2024 | 0.9000 | 0.9000 | 0.8860 | 0.8980 | 0.8980 | 3,595 |
06 may 2024 | 0.8860 | 0.9000 | 0.8860 | 0.9000 | 0.9000 | 23,500 |
03 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,858 |
02 may 2024 | 0.8820 | 0.8980 | 0.8720 | 0.8740 | 0.8740 | 5,475 |
30 abr 2024 | 0.8660 | 0.9000 | 0.8660 | 0.9000 | 0.9000 | 14,129 |
29 abr 2024 | 0.8840 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 17,939 |
26 abr 2024 | 0.8800 | 0.8840 | 0.8700 | 0.8840 | 0.8840 | 7,598 |
25 abr 2024 | 0.8700 | 0.8860 | 0.8700 | 0.8860 | 0.8860 | 9,900 |
24 abr 2024 | 0.8720 | 0.8860 | 0.8700 | 0.8700 | 0.8700 | 1,810 |
23 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 133 |
22 abr 2024 | 0.8960 | 0.8960 | 0.8320 | 0.8820 | 0.8820 | 40,364 |
19 abr 2024 | 0.9080 | 0.9080 | 0.8460 | 0.8860 | 0.8860 | 6,429 |
18 abr 2024 | 0.8700 | 0.8880 | 0.8560 | 0.8880 | 0.8880 | 3,985 |
17 abr 2024 | 0.8700 | 0.8700 | 0.8460 | 0.8700 | 0.8700 | 19,040 |
16 abr 2024 | 0.8720 | 0.8740 | 0.8620 | 0.8740 | 0.8740 | 6,492 |
15 abr 2024 | 0.8780 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 1,400 |
12 abr 2024 | 0.8740 | 0.8780 | 0.8740 | 0.8780 | 0.8780 | 3,580 |
11 abr 2024 | 0.8640 | 0.8660 | 0.8620 | 0.8640 | 0.8640 | 6,750 |
10 abr 2024 | 0.8840 | 0.8880 | 0.8660 | 0.8840 | 0.8840 | 5,603 |
09 abr 2024 | 0.8820 | 0.8880 | 0.8660 | 0.8880 | 0.8880 | 23,462 |
08 abr 2024 | 0.8980 | 0.8980 | 0.8620 | 0.8980 | 0.8980 | 11,689 |
05 abr 2024 | 0.8680 | 0.9020 | 0.8640 | 0.9020 | 0.9020 | 3,594 |
04 abr 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 2,000 |
03 abr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 113 |
02 abr 2024 | 0.8880 | 0.8900 | 0.8880 | 0.8900 | 0.8900 | 2,250 |
28 mar 2024 | 0.8980 | 0.9400 | 0.8700 | 0.8880 | 0.8880 | 21,805 |
27 mar 2024 | 0.8760 | 0.9000 | 0.8620 | 0.8960 | 0.8960 | 20,982 |
26 mar 2024 | 0.8800 | 0.8980 | 0.8800 | 0.8800 | 0.8800 | 10,720 |
25 mar 2024 | 0.8840 | 0.9080 | 0.8800 | 0.8900 | 0.8900 | 2,303 |
22 mar 2024 | 0.9060 | 0.9260 | 0.8900 | 0.8980 | 0.8980 | 32,416 |
21 mar 2024 | 0.9080 | 0.9080 | 0.9060 | 0.9060 | 0.9060 | 500 |
20 mar 2024 | 0.9280 | 0.9300 | 0.9280 | 0.9300 | 0.9300 | 500 |
19 mar 2024 | 0.9140 | 0.9140 | 0.9060 | 0.9100 | 0.9100 | 6,336 |
18 mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
15 mar 2024 | 0.9080 | 0.9200 | 0.8880 | 0.9160 | 0.9160 | 16,880 |
14 mar 2024 | 0.9500 | 0.9500 | 0.9060 | 0.9280 | 0.9280 | 33,676 |
13 mar 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 1,200 |
12 mar 2024 | 0.9000 | 0.9340 | 0.9000 | 0.9260 | 0.9260 | 10,800 |
11 mar 2024 | 0.9160 | 0.9300 | 0.9020 | 0.9300 | 0.9300 | 27,226 |
08 mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 3,000 |
07 mar 2024 | 0.9300 | 0.9420 | 0.9300 | 0.9360 | 0.9360 | 3,598 |
06 mar 2024 | 0.9320 | 0.9340 | 0.9320 | 0.9320 | 0.9320 | 1,250 |
05 mar 2024 | 0.9180 | 0.9340 | 0.9180 | 0.9320 | 0.9320 | 5,600 |
04 mar 2024 | 0.9060 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 41,427 |
01 mar 2024 | 0.9380 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 2,290 |
29 feb 2024 | 0.9100 | 0.9440 | 0.8920 | 0.9400 | 0.9400 | 22,335 |
28 feb 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 5,452 |
27 feb 2024 | 0.9340 | 0.9340 | 0.9200 | 0.9320 | 0.9320 | 14,226 |
26 feb 2024 | 0.9560 | 0.9560 | 0.9400 | 0.9400 | 0.9400 | 2,405 |
23 feb 2024 | 0.9500 | 0.9640 | 0.9500 | 0.9500 | 0.9500 | 2,465 |
22 feb 2024 | 0.9720 | 0.9720 | 0.9500 | 0.9700 | 0.9700 | 635 |
21 feb 2024 | 0.9880 | 0.9880 | 0.9580 | 0.9580 | 0.9580 | 1,031 |
20 feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 1,017 |
19 feb 2024 | 0.9640 | 0.9660 | 0.9240 | 0.9460 | 0.9460 | 18,674 |
16 feb 2024 | 0.9980 | 0.9980 | 0.9420 | 0.9420 | 0.9420 | 10,721 |
15 feb 2024 | 0.9460 | 0.9760 | 0.9440 | 0.9740 | 0.9740 | 6,914 |
14 feb 2024 | 0.9900 | 0.9900 | 0.9580 | 0.9780 | 0.9780 | 12,808 |
13 feb 2024 | 0.9980 | 1.0000 | 0.9780 | 0.9800 | 0.9800 | 2,550 |
12 feb 2024 | 0.9900 | 0.9920 | 0.9580 | 0.9860 | 0.9860 | 2,660 |
09 feb 2024 | 0.9880 | 0.9900 | 0.9880 | 0.9880 | 0.9880 | 1,350 |
08 feb 2024 | 0.9520 | 0.9820 | 0.9400 | 0.9680 | 0.9680 | 14,596 |
07 feb 2024 | 0.9580 | 1.0000 | 0.9500 | 0.9640 | 0.9640 | 30,607 |
*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. |