Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0.3340 | 0.3790 | 0.3320 | 0.3700 | 0.3700 | 43,909,800 |
25 jul 2024 | 0.2910 | 0.3450 | 0.2900 | 0.3370 | 0.3370 | 49,649,300 |
24 jul 2024 | 0.2970 | 0.3350 | 0.2940 | 0.3030 | 0.3030 | 36,180,200 |
23 jul 2024 | 0.2840 | 0.3070 | 0.2800 | 0.3010 | 0.3010 | 28,253,100 |
22 jul 2024 | 0.2930 | 0.2970 | 0.2750 | 0.2860 | 0.2860 | 28,407,000 |
19 jul 2024 | 0.3000 | 0.3060 | 0.2800 | 0.2800 | 0.2800 | 38,328,500 |
18 jul 2024 | 0.3300 | 0.3390 | 0.3000 | 0.3030 | 0.3030 | 34,526,300 |
17 jul 2024 | 0.3600 | 0.3690 | 0.3000 | 0.3320 | 0.3320 | 68,519,800 |
16 jul 2024 | 0.2990 | 0.3680 | 0.2900 | 0.3500 | 0.3500 | 105,041,400 |
15 jul 2024 | 0.2980 | 0.3020 | 0.2800 | 0.2900 | 0.2900 | 55,823,400 |
12 jul 2024 | 0.3200 | 0.3250 | 0.2880 | 0.2880 | 0.2880 | 61,271,400 |
11 jul 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 52,135,900 |
10 jul 2024 | 0.3120 | 0.3360 | 0.3000 | 0.3250 | 0.3250 | 59,209,800 |
09 jul 2024 | 0.3400 | 0.3440 | 0.3090 | 0.3090 | 0.3090 | 34,936,700 |
08 jul 2024 | 0.3340 | 0.3550 | 0.3260 | 0.3410 | 0.3410 | 43,139,400 |
05 jul 2024 | 0.3730 | 0.3770 | 0.3250 | 0.3340 | 0.3340 | 48,331,700 |
03 jul 2024 | 0.3440 | 0.3850 | 0.3400 | 0.3760 | 0.3760 | 43,894,200 |
02 jul 2024 | 0.3200 | 0.3490 | 0.3140 | 0.3470 | 0.3470 | 69,050,800 |
01 jul 2024 | 0.3400 | 0.3600 | 0.2940 | 0.3230 | 0.3230 | 66,866,600 |
28 jun 2024 | 0.3060 | 0.3600 | 0.3060 | 0.3340 | 0.3340 | 224,905,600 |
27 jun 2024 | 0.2710 | 0.3230 | 0.2640 | 0.3090 | 0.3090 | 125,889,300 |
26 jun 2024 | 0.3000 | 0.3040 | 0.2810 | 0.2840 | 0.2840 | 136,159,900 |
25 jun 2024 | 0.3590 | 0.3600 | 0.3010 | 0.3200 | 0.3200 | 162,167,600 |
24 jun 2024 | 0.4100 | 0.4370 | 0.3500 | 0.3660 | 0.3660 | 158,024,100 |
21 jun 2024 | 0.4090 | 0.4600 | 0.4010 | 0.4240 | 0.4240 | 67,568,500 |
20 jun 2024 | 0.4160 | 0.4240 | 0.4050 | 0.4090 | 0.4090 | 30,630,000 |
18 jun 2024 | 0.4200 | 0.4330 | 0.4130 | 0.4210 | 0.4210 | 28,558,100 |
17 jun 2024 | 0.4500 | 0.4640 | 0.4250 | 0.4290 | 0.4290 | 59,402,400 |
14 jun 2024 | 0.4620 | 0.4700 | 0.4230 | 0.4500 | 0.4500 | 41,237,000 |
13 jun 2024 | 0.5180 | 0.5200 | 0.4570 | 0.4620 | 0.4620 | 35,990,400 |
12 jun 2024 | 0.5380 | 0.5650 | 0.5000 | 0.5080 | 0.5080 | 39,611,200 |
11 jun 2024 | 0.5050 | 0.5230 | 0.4920 | 0.5160 | 0.5160 | 26,485,500 |
10 jun 2024 | 0.5200 | 0.5230 | 0.4980 | 0.5110 | 0.5110 | 21,941,000 |
07 jun 2024 | 0.5320 | 0.5350 | 0.5080 | 0.5140 | 0.5140 | 22,488,100 |
06 jun 2024 | 0.5220 | 0.5510 | 0.5020 | 0.5500 | 0.5500 | 25,452,500 |
05 jun 2024 | 0.5250 | 0.5300 | 0.4920 | 0.5210 | 0.5210 | 44,378,800 |
04 jun 2024 | 0.5460 | 0.5500 | 0.5220 | 0.5290 | 0.5290 | 37,143,200 |
03 jun 2024 | 0.5350 | 0.5810 | 0.5210 | 0.5420 | 0.5420 | 49,691,800 |
31 may 2024 | 0.5590 | 0.5660 | 0.5050 | 0.5290 | 0.5290 | 72,373,300 |
30 may 2024 | 0.5800 | 0.5820 | 0.5560 | 0.5590 | 0.5590 | 30,240,600 |
29 may 2024 | 0.6140 | 0.6210 | 0.5520 | 0.5610 | 0.5610 | 57,893,800 |
28 may 2024 | 0.6740 | 0.6790 | 0.6140 | 0.6250 | 0.6250 | 69,478,300 |
24 may 2024 | 0.6570 | 0.6790 | 0.6320 | 0.6610 | 0.6610 | 44,490,000 |
23 may 2024 | 0.7200 | 0.7200 | 0.6510 | 0.6570 | 0.6570 | 85,754,500 |
22 may 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7010 | 0.7010 | 47,431,700 |
21 may 2024 | 0.7740 | 0.7740 | 0.7210 | 0.7310 | 0.7310 | 49,100,000 |
20 may 2024 | 0.8300 | 0.8300 | 0.7520 | 0.7660 | 0.7660 | 41,948,400 |
17 may 2024 | 0.8400 | 0.8690 | 0.7890 | 0.8060 | 0.8060 | 31,425,600 |
16 may 2024 | 0.8230 | 0.8590 | 0.8040 | 0.8390 | 0.8390 | 32,258,800 |
15 may 2024 | 0.8980 | 0.9320 | 0.7800 | 0.8390 | 0.8390 | 66,409,500 |
14 may 2024 | 0.8280 | 0.9650 | 0.8180 | 0.8630 | 0.8630 | 72,411,200 |
13 may 2024 | 0.7740 | 0.8800 | 0.7610 | 0.8410 | 0.8410 | 70,594,300 |
10 may 2024 | 0.7970 | 0.8280 | 0.7200 | 0.7610 | 0.7610 | 124,480,900 |
09 may 2024 | 0.9100 | 0.9630 | 0.8830 | 0.9200 | 0.9200 | 60,564,000 |
08 may 2024 | 0.9220 | 0.9520 | 0.8800 | 0.8930 | 0.8930 | 44,972,400 |
07 may 2024 | 1.0000 | 1.0100 | 0.9300 | 0.9340 | 0.9340 | 48,476,800 |
06 may 2024 | 0.9790 | 1.0300 | 0.9610 | 0.9880 | 0.9880 | 30,753,200 |
03 may 2024 | 0.9090 | 1.0000 | 0.8900 | 0.9550 | 0.9550 | 54,556,300 |
02 may 2024 | 0.8780 | 0.9100 | 0.8200 | 0.8610 | 0.8610 | 49,755,100 |
01 may 2024 | 0.8850 | 0.9190 | 0.7910 | 0.8420 | 0.8420 | 86,159,300 |
30 abr 2024 | 0.9800 | 1.0100 | 0.8910 | 0.8910 | 0.8910 | 66,206,100 |
29 abr 2024 | 0.8600 | 1.1300 | 0.8600 | 0.9900 | 0.9900 | 75,501,600 |
26 abr 2024 | 0.7780 | 0.8700 | 0.7550 | 0.8600 | 0.8600 | 71,222,500 |
25 abr 2024 | 0.8210 | 0.8210 | 0.7400 | 0.7780 | 0.7780 | 72,790,300 |
24 abr 2024 | 0.8900 | 0.8950 | 0.8170 | 0.8460 | 0.8460 | 45,516,700 |
23 abr 2024 | 0.8350 | 0.9330 | 0.8350 | 0.8710 | 0.8710 | 55,623,900 |
22 abr 2024 | 0.8510 | 0.8720 | 0.8100 | 0.8430 | 0.8430 | 51,997,300 |
19 abr 2024 | 0.9140 | 0.9390 | 0.8510 | 0.8650 | 0.8650 | 38,814,600 |
18 abr 2024 | 0.8660 | 0.9540 | 0.8520 | 0.9250 | 0.9250 | 39,276,000 |
17 abr 2024 | 0.9180 | 0.9480 | 0.8500 | 0.8720 | 0.8720 | 43,761,500 |
16 abr 2024 | 0.9400 | 0.9600 | 0.9030 | 0.9140 | 0.9140 | 30,106,600 |
15 abr 2024 | 1.0300 | 1.0300 | 0.9250 | 0.9500 | 0.9500 | 44,070,400 |
12 abr 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 14,067,300 |
11 abr 2024 | 1.1200 | 1.1500 | 0.9930 | 1.0500 | 1.0500 | 50,941,200 |
10 abr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 15,690,400 |
09 abr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 20,378,000 |
08 abr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 14,581,800 |
05 abr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 16,091,200 |
04 abr 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 15,252,000 |
03 abr 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 17,008,200 |
02 abr 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,115,600 |
01 abr 2024 | 1.1800 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 17,867,900 |
28 mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 26,133,100 |
27 mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 16,549,200 |
26 mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 11,310,600 |
25 mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,286,000 |
22 mar 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 13,196,600 |
21 mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 13,050,400 |
20 mar 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 15,412,800 |
19 mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,231,800 |
18 mar 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 21,144,700 |
15 mar 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 41,747,300 |
14 mar 2024 | 1.1700 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 41,230,800 |
13 mar 2024 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 15,643,500 |
12 mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 21,493,200 |
11 mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 18,394,000 |
08 mar 2024 | 1.2150 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 21,156,500 |
07 mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 17,794,500 |
06 mar 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 17,970,400 |
05 mar 2024 | 1.2300 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 50,418,700 |
*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. |