Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.6390 | 0.6460 | 0.6200 | 0.6400 | 0.6400 | 23,600 |
25 abr 2024 | 0.6700 | 0.6800 | 0.6330 | 0.6590 | 0.6590 | 11,500 |
24 abr 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 3,400 |
23 abr 2024 | 0.6440 | 0.6800 | 0.6440 | 0.6700 | 0.6700 | 7,200 |
22 abr 2024 | 0.6650 | 0.6650 | 0.6220 | 0.6600 | 0.6600 | 9,500 |
19 abr 2024 | 0.7000 | 0.7400 | 0.6570 | 0.6800 | 0.6800 | 15,600 |
18 abr 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 29,600 |
17 abr 2024 | 0.6940 | 0.6950 | 0.5790 | 0.5900 | 0.5900 | 48,900 |
16 abr 2024 | 0.7000 | 0.7400 | 0.6600 | 0.6610 | 0.6610 | 38,100 |
15 abr 2024 | 0.7510 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 50,300 |
12 abr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 11,600 |
11 abr 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7600 | 0.7600 | 38,300 |
10 abr 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7900 | 0.7900 | 13,500 |
09 abr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 15,700 |
08 abr 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7910 | 0.7910 | 73,500 |
05 abr 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 35,700 |
04 abr 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 43,400 |
03 abr 2024 | 0.7800 | 0.8070 | 0.7480 | 0.8070 | 0.8070 | 56,900 |
02 abr 2024 | 0.7680 | 0.7700 | 0.7400 | 0.7620 | 0.7620 | 16,400 |
01 abr 2024 | 0.7800 | 0.7910 | 0.7600 | 0.7710 | 0.7710 | 34,200 |
28 mar 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7790 | 0.7790 | 28,800 |
27 mar 2024 | 0.7430 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 48,100 |
26 mar 2024 | 0.7300 | 0.7670 | 0.6980 | 0.7490 | 0.7490 | 44,200 |
25 mar 2024 | 0.7490 | 0.8000 | 0.7010 | 0.7270 | 0.7270 | 295,500 |
22 mar 2024 | 0.7700 | 0.7890 | 0.7510 | 0.7700 | 0.7700 | 25,000 |
21 mar 2024 | 0.7770 | 0.8200 | 0.7600 | 0.7890 | 0.7890 | 34,200 |
20 mar 2024 | 0.7540 | 0.8100 | 0.7540 | 0.7890 | 0.7890 | 83,300 |
19 mar 2024 | 0.7900 | 0.8140 | 0.7630 | 0.7630 | 0.7630 | 120,400 |
18 mar 2024 | 0.7800 | 0.8140 | 0.7700 | 0.7960 | 0.7960 | 35,300 |
15 mar 2024 | 0.7760 | 0.8300 | 0.7760 | 0.7990 | 0.7990 | 12,300 |
14 mar 2024 | 0.8240 | 0.8320 | 0.7700 | 0.8290 | 0.8290 | 61,400 |
13 mar 2024 | 0.8670 | 0.8800 | 0.8110 | 0.8240 | 0.8240 | 132,800 |
12 mar 2024 | 0.8610 | 0.8770 | 0.8100 | 0.8600 | 0.8600 | 204,600 |
11 mar 2024 | 0.8000 | 0.8250 | 0.7700 | 0.8250 | 0.8250 | 211,700 |
08 mar 2024 | 0.7520 | 0.7990 | 0.7510 | 0.7750 | 0.7750 | 97,900 |
07 mar 2024 | 0.7130 | 0.8200 | 0.7130 | 0.8000 | 0.8000 | 300,500 |
06 mar 2024 | 0.6390 | 0.7300 | 0.6350 | 0.7100 | 0.7100 | 314,800 |
05 mar 2024 | 0.6390 | 0.6520 | 0.6200 | 0.6470 | 0.6470 | 35,900 |
04 mar 2024 | 0.6700 | 0.6700 | 0.6220 | 0.6560 | 0.6560 | 42,800 |
01 mar 2024 | 0.6660 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 61,900 |
29 feb 2024 | 0.6500 | 0.6890 | 0.6500 | 0.6850 | 0.6850 | 39,300 |
28 feb 2024 | 0.6490 | 0.6800 | 0.6410 | 0.6770 | 0.6770 | 42,500 |
27 feb 2024 | 0.6610 | 0.6780 | 0.6440 | 0.6780 | 0.6780 | 113,900 |
26 feb 2024 | 0.7050 | 0.7200 | 0.6460 | 0.6700 | 0.6700 | 106,300 |
23 feb 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 105,800 |
22 feb 2024 | 0.6150 | 0.7500 | 0.6150 | 0.7500 | 0.7500 | 469,600 |
21 feb 2024 | 0.5930 | 0.7000 | 0.5800 | 0.6760 | 0.6760 | 561,100 |
20 feb 2024 | 0.6700 | 0.7120 | 0.5510 | 0.6700 | 0.6700 | 8,951,800 |
16 feb 2024 | 0.5880 | 0.6300 | 0.5880 | 0.6300 | 0.6300 | 25,700 |
15 feb 2024 | 0.5830 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 17,400 |
14 feb 2024 | 0.5970 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 40,100 |
13 feb 2024 | 0.6050 | 0.6050 | 0.5910 | 0.6050 | 0.6050 | 50,600 |
12 feb 2024 | 0.6150 | 0.6180 | 0.5800 | 0.6000 | 0.6000 | 42,900 |
09 feb 2024 | 0.6120 | 0.6120 | 0.5830 | 0.6000 | 0.6000 | 15,200 |
08 feb 2024 | 0.6170 | 0.6170 | 0.5780 | 0.6000 | 0.6000 | 11,000 |
07 feb 2024 | 0.6070 | 0.6190 | 0.5870 | 0.5900 | 0.5900 | 22,100 |
06 feb 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6200 | 0.6200 | 44,600 |
05 feb 2024 | 0.5700 | 0.6070 | 0.5500 | 0.6070 | 0.6070 | 137,500 |
02 feb 2024 | 0.5640 | 0.5810 | 0.5500 | 0.5700 | 0.5700 | 30,700 |
01 feb 2024 | 0.5600 | 0.5750 | 0.5300 | 0.5690 | 0.5690 | 29,100 |
31 ene 2024 | 0.5820 | 0.5820 | 0.5550 | 0.5770 | 0.5770 | 48,200 |
30 ene 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 164,100 |
29 ene 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 54,000 |
26 ene 2024 | 0.4960 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 62,400 |
25 ene 2024 | 0.5180 | 0.5180 | 0.4600 | 0.5020 | 0.5020 | 41,200 |
24 ene 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 83,800 |
23 ene 2024 | 0.5010 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 54,700 |
22 ene 2024 | 0.5190 | 0.5300 | 0.5090 | 0.5150 | 0.5150 | 51,900 |
19 ene 2024 | 0.5400 | 0.5400 | 0.5130 | 0.5240 | 0.5240 | 19,000 |
18 ene 2024 | 0.5420 | 0.5420 | 0.5100 | 0.5360 | 0.5360 | 26,100 |
17 ene 2024 | 0.5220 | 0.5450 | 0.5200 | 0.5400 | 0.5400 | 37,800 |
16 ene 2024 | 0.5560 | 0.5580 | 0.5120 | 0.5460 | 0.5460 | 151,200 |
12 ene 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5590 | 0.5590 | 45,900 |
11 ene 2024 | 0.5500 | 0.5700 | 0.5460 | 0.5600 | 0.5600 | 115,300 |
10 ene 2024 | 0.5300 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 89,400 |
09 ene 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 28,700 |
08 ene 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5290 | 0.5290 | 86,700 |
05 ene 2024 | 0.5270 | 0.5270 | 0.5010 | 0.5190 | 0.5190 | 73,500 |
04 ene 2024 | 0.5180 | 0.5500 | 0.5070 | 0.5300 | 0.5300 | 86,100 |
03 ene 2024 | 0.5800 | 0.5800 | 0.5320 | 0.5350 | 0.5350 | 159,400 |
02 ene 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5380 | 0.5380 | 174,100 |
29 dic 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 103,200 |
28 dic 2023 | 0.5350 | 0.5400 | 0.4990 | 0.5300 | 0.5300 | 132,200 |
27 dic 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 131,000 |
26 dic 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 123,000 |
22 dic 2023 | 0.5000 | 0.5100 | 0.4760 | 0.4760 | 0.4760 | 112,300 |
21 dic 2023 | 0.5100 | 0.5100 | 0.4610 | 0.4900 | 0.4900 | 98,700 |
20 dic 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5090 | 0.5090 | 225,100 |
19 dic 2023 | 0.5600 | 0.7210 | 0.4900 | 0.5500 | 0.5500 | 1,489,900 |
18 dic 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 46,400 |
15 dic 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 80,400 |
14 dic 2023 | 0.4600 | 0.5100 | 0.4500 | 0.4990 | 0.4990 | 109,000 |
13 dic 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 138,800 |
12 dic 2023 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 132,800 |
11 dic 2023 | 0.4830 | 0.4900 | 0.4420 | 0.4700 | 0.4700 | 87,300 |
08 dic 2023 | 0.4640 | 0.4960 | 0.4400 | 0.4900 | 0.4900 | 236,100 |
07 dic 2023 | 0.4820 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 73,700 |
06 dic 2023 | 0.4700 | 0.5000 | 0.4660 | 0.4850 | 0.4850 | 152,500 |
05 dic 2023 | 0.5050 | 0.5100 | 0.4600 | 0.4940 | 0.4940 | 149,300 |
04 dic 2023 | 0.5300 | 0.5300 | 0.5010 | 0.5200 | 0.5200 | 142,900 |
*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. |