Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 45,300 |
07 may 2024 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 112,100 |
06 may 2024 | 0.7200 | 0.8100 | 0.7200 | 0.7900 | 0.7900 | 142,500 |
03 may 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 9,500 |
02 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 500 |
01 may 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 14,000 |
30 abr 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 14,300 |
29 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 17,600 |
26 abr 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 5,200 |
25 abr 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 248,000 |
24 abr 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 20,600 |
23 abr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 7,700 |
22 abr 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 5,100 |
19 abr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 4,500 |
18 abr 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 53,200 |
17 abr 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 12,700 |
16 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
15 abr 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 15,300 |
12 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 6,700 |
11 abr 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 19,700 |
10 abr 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 36,500 |
09 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 20,700 |
08 abr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 2,400 |
05 abr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 2,900 |
04 abr 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 48,900 |
03 abr 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 10,000 |
02 abr 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 1,000 |
01 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 19,400 |
28 mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 15,900 |
27 mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 24,300 |
26 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 13,000 |
25 mar 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 70,400 |
22 mar 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7700 | 0.7700 | 33,200 |
21 mar 2024 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 78,600 |
20 mar 2024 | 0.6900 | 0.7900 | 0.6900 | 0.7500 | 0.7500 | 106,600 |
19 mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 1,800 |
18 mar 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 49,000 |
15 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 27,200 |
14 mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 25,300 |
13 mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 4,900 |
12 mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 53,500 |
11 mar 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 6,900 |
08 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
07 mar 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 22,600 |
06 mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 56,900 |
05 mar 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 56,600 |
04 mar 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 35,700 |
01 mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 14,000 |
29 feb 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 12,000 |
28 feb 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 15,800 |
27 feb 2024 | 0.6400 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 38,000 |
26 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 7,900 |
23 feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 26,900 |
22 feb 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 183,000 |
21 feb 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 15,800 |
20 feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 31,300 |
16 feb 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 116,600 |
15 feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 29,100 |
14 feb 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 18,600 |
13 feb 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 99,900 |
12 feb 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 32,600 |
09 feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 114,500 |
08 feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 9,000 |
07 feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 42,900 |
06 feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 12,900 |
05 feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 4,000 |
02 feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 6,900 |
01 feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 15,800 |
31 ene 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 49,000 |
30 ene 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 40,500 |
29 ene 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 9,000 |
26 ene 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 15,200 |
25 ene 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 47,700 |
24 ene 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 18,400 |
23 ene 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 88,300 |
22 ene 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 28,100 |
19 ene 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 42,000 |
18 ene 2024 | 0.4900 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 87,700 |
17 ene 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 41,800 |
16 ene 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 31,700 |
15 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
12 ene 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 147,900 |
11 ene 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4600 | 0.4600 | 133,500 |
10 ene 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 13,400 |
09 ene 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 86,700 |
08 ene 2024 | 0.4500 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 167,000 |
05 ene 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 100,700 |
04 ene 2024 | 0.5100 | 0.5100 | 0.4650 | 0.4650 | 0.4650 | 64,300 |
03 ene 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5300 | 0.5300 | 133,000 |
02 ene 2024 | 0.4750 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 57,000 |
29 dic 2023 | 0.4400 | 0.4800 | 0.4350 | 0.4800 | 0.4800 | 113,900 |
28 dic 2023 | 0.4400 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 87,500 |
27 dic 2023 | 0.4100 | 0.4450 | 0.4100 | 0.4400 | 0.4400 | 109,400 |
22 dic 2023 | 0.4250 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 117,100 |
21 dic 2023 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 80,800 |
20 dic 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 122,800 |
19 dic 2023 | 0.4500 | 0.4500 | 0.4050 | 0.4200 | 0.4200 | 110,100 |
18 dic 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 53,600 |
15 dic 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 18,000 |
14 dic 2023 | 0.4600 | 0.4600 | 0.4150 | 0.4300 | 0.4300 | 32,200 |
*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. |