Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 6,400 |
24 abr 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 4,200 |
23 abr 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 13,600 |
22 abr 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 151,200 |
19 abr 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 7,100 |
18 abr 2024 | 0.9600 | 1.0100 | 0.9100 | 1.0000 | 1.0000 | 5,800 |
17 abr 2024 | 0.9700 | 1.0300 | 0.9200 | 1.0300 | 1.0300 | 3,900 |
16 abr 2024 | 1.0200 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 3,200 |
15 abr 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 30,200 |
12 abr 2024 | 0.9900 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 13,500 |
11 abr 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 8,300 |
10 abr 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 33,600 |
09 abr 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 4,400 |
08 abr 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 23,400 |
05 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 44,500 |
04 abr 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 11,100 |
03 abr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 5,100 |
02 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 4,100 |
01 abr 2024 | 0.9900 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 19,500 |
28 mar 2024 | 1.0000 | 1.0300 | 0.8900 | 1.0200 | 1.0200 | 82,600 |
27 mar 2024 | 0.8700 | 1.0600 | 0.8500 | 1.0200 | 1.0200 | 66,100 |
26 mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 6,100 |
25 mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 8,900 |
22 mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 9,400 |
21 mar 2024 | 0.8800 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 6,800 |
20 mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 27,200 |
19 mar 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 25,200 |
18 mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 4,000 |
15 mar 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 11,900 |
14 mar 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 18,500 |
13 mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 5,100 |
12 mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 5,400 |
11 mar 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9600 | 0.9600 | 5,600 |
08 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 8,800 |
07 mar 2024 | 0.8800 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 10,900 |
06 mar 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,600 |
05 mar 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 29,600 |
04 mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 16,300 |
01 mar 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 5,100 |
29 feb 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 22,600 |
28 feb 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 19,700 |
27 feb 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 5,900 |
26 feb 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 43,800 |
23 feb 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 11,500 |
22 feb 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 5,900 |
21 feb 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 21,000 |
20 feb 2024 | 1.0200 | 1.0900 | 0.9300 | 0.9300 | 0.9300 | 54,800 |
16 feb 2024 | 1.0000 | 1.1800 | 0.9200 | 1.1000 | 1.1000 | 112,400 |
15 feb 2024 | 0.9500 | 1.2400 | 0.8600 | 1.0700 | 1.0700 | 334,300 |
14 feb 2024 | 0.8300 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 7,900 |
13 feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,800 |
12 feb 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 12,200 |
09 feb 2024 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 2,700 |
08 feb 2024 | 0.9500 | 0.9600 | 0.8000 | 0.8500 | 0.8500 | 45,500 |
07 feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 21,600 |
06 feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 7,400 |
05 feb 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 1,800 |
02 feb 2024 | 0.9300 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 3,800 |
01 feb 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 3,000 |
31 ene 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 3,900 |
30 ene 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 14,600 |
29 ene 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 21,200 |
26 ene 2024 | 0.8900 | 1.1000 | 0.8500 | 1.0300 | 1.0300 | 230,400 |
25 ene 2024 | 0.8400 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 56,100 |
24 ene 2024 | 0.8200 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 18,400 |
23 ene 2024 | 0.8000 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 39,600 |
22 ene 2024 | 0.8100 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 7,800 |
19 ene 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 6,600 |
18 ene 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 5,800 |
17 ene 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 8,700 |
16 ene 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 20,000 |
12 ene 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 19,300 |
11 ene 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,700 |
10 ene 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 9,300 |
09 ene 2024 | 0.8500 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 47,900 |
08 ene 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 20,800 |
05 ene 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 3,500 |
04 ene 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 6,200 |
03 ene 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 10,800 |
02 ene 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 4,800 |
29 dic 2023 | 0.8900 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 23,100 |
28 dic 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 38,500 |
27 dic 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 66,200 |
26 dic 2023 | 0.9900 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 28,100 |
22 dic 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 65,700 |
21 dic 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 50,300 |
20 dic 2023 | 1.0600 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 64,400 |
19 dic 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 24,100 |
18 dic 2023 | 0.9300 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 24,100 |
15 dic 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 9,100 |
14 dic 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 12,200 |
13 dic 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 12,300 |
12 dic 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 47,700 |
11 dic 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 71,600 |
08 dic 2023 | 0.9300 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 24,000 |
07 dic 2023 | 0.9100 | 1.0300 | 0.8800 | 0.9500 | 0.9500 | 63,100 |
06 dic 2023 | 0.9800 | 1.0700 | 0.9200 | 0.9500 | 0.9500 | 353,900 |
05 dic 2023 | 0.7700 | 1.2600 | 0.7600 | 1.0700 | 1.0700 | 3,836,800 |
04 dic 2023 | 0.8000 | 0.8000 | 0.6900 | 0.7000 | 0.7000 | 80,400 |
01 dic 2023 | 0.8300 | 0.9100 | 0.7500 | 0.7900 | 0.7900 | 29,800 |
*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. |