Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
01 dic 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 124,000 |
30 nov 2023 | 0.5520 | 0.5790 | 0.5280 | 0.5390 | 0.5390 | 103,500 |
29 nov 2023 | 0.5690 | 0.5780 | 0.5300 | 0.5600 | 0.5600 | 84,100 |
28 nov 2023 | 0.5400 | 0.6300 | 0.5230 | 0.5590 | 0.5590 | 285,900 |
27 nov 2023 | 0.5510 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 115,400 |
24 nov 2023 | 0.5000 | 0.5560 | 0.5000 | 0.5550 | 0.5550 | 99,100 |
22 nov 2023 | 0.5500 | 0.5800 | 0.5110 | 0.5550 | 0.5550 | 436,800 |
21 nov 2023 | 0.4890 | 0.5100 | 0.4710 | 0.4990 | 0.4990 | 199,400 |
20 nov 2023 | 0.5600 | 0.5660 | 0.4300 | 0.5000 | 0.5000 | 723,100 |
17 nov 2023 | 0.6020 | 0.6400 | 0.5250 | 0.5690 | 0.5690 | 1,012,800 |
16 nov 2023 | 0.6900 | 0.7500 | 0.6100 | 0.6600 | 0.6600 | 2,324,300 |
15 nov 2023 | 1.0200 | 1.0800 | 0.6700 | 0.8170 | 0.8170 | 76,793,600 |
14 nov 2023 | 0.6200 | 0.6500 | 0.5250 | 0.6100 | 0.6100 | 22,700 |
13 nov 2023 | 0.5600 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 16,900 |
10 nov 2023 | 0.5950 | 0.6400 | 0.5400 | 0.5900 | 0.5900 | 8,500 |
09 nov 2023 | 0.6200 | 0.6700 | 0.5000 | 0.6000 | 0.6000 | 34,800 |
08 nov 2023 | 0.6510 | 0.6700 | 0.6200 | 0.6390 | 0.6390 | 21,900 |
07 nov 2023 | 0.7300 | 0.7300 | 0.6510 | 0.6550 | 0.6550 | 14,700 |
06 nov 2023 | 0.7400 | 0.7500 | 0.6890 | 0.6990 | 0.6990 | 10,700 |
03 nov 2023 | 0.7100 | 0.7770 | 0.7100 | 0.7500 | 0.7500 | 8,000 |
02 nov 2023 | 0.7800 | 0.7800 | 0.6730 | 0.7600 | 0.7600 | 4,700 |
*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. |