Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,500 |
26 jun 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 33,500 |
25 jun 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 11,600 |
24 jun 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 18,700 |
21 jun 2024 | 0.8200 | 0.8400 | 0.7700 | 0.8400 | 0.8400 | 45,300 |
20 jun 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 12,000 |
19 jun 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 9,000 |
18 jun 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 39,000 |
17 jun 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 36,300 |
14 jun 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 6,000 |
13 jun 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 17,500 |
12 jun 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 35,000 |
11 jun 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 103,300 |
10 jun 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 3,500 |
07 jun 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 11,000 |
06 jun 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 4,500 |
05 jun 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 27,500 |
04 jun 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 6,000 |
03 jun 2024 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 10,100 |
31 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,900 |
30 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
29 may 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 28,800 |
28 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,400 |
27 may 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 5,300 |
24 may 2024 | 0.7300 | 0.8100 | 0.7200 | 0.7700 | 0.7700 | 36,100 |
23 may 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 66,900 |
22 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
21 may 2024 | 0.7600 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 43,100 |
17 may 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 22,300 |
16 may 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 14,500 |
15 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 12,000 |
14 may 2024 | 0.7600 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 32,800 |
13 may 2024 | 0.8200 | 0.8600 | 0.7700 | 0.7700 | 0.7700 | 44,300 |
10 may 2024 | 0.8100 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 86,000 |
09 may 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8200 | 0.8200 | 114,700 |
08 may 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 23,500 |
07 may 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 38,500 |
06 may 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 16,200 |
03 may 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 9,000 |
02 may 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 18,800 |
01 may 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 69,600 |
30 abr 2024 | 0.6800 | 0.8100 | 0.6400 | 0.7700 | 0.7700 | 1,071,200 |
29 abr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 48,900 |
26 abr 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 6,900 |
25 abr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 14,800 |
24 abr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 16,800 |
23 abr 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 23,800 |
22 abr 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 2,500 |
19 abr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 7,300 |
18 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 12,600 |
17 abr 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,500 |
16 abr 2024 | 0.8900 | 0.8900 | 0.7500 | 0.7700 | 0.7700 | 44,500 |
15 abr 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 11,000 |
12 abr 2024 | 0.7700 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 9,500 |
11 abr 2024 | 0.7700 | 0.8400 | 0.7500 | 0.8200 | 0.8200 | 18,300 |
10 abr 2024 | 0.8100 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 28,300 |
09 abr 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 28,000 |
08 abr 2024 | 0.7800 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 52,700 |
05 abr 2024 | 0.9300 | 0.9600 | 0.8200 | 0.8500 | 0.8500 | 215,600 |
04 abr 2024 | 0.9400 | 1.0800 | 0.9100 | 1.0000 | 1.0000 | 139,900 |
03 abr 2024 | 0.8500 | 0.9900 | 0.8500 | 0.9200 | 0.9200 | 247,000 |
02 abr 2024 | 0.7500 | 0.8500 | 0.7500 | 0.8200 | 0.8200 | 397,600 |
01 abr 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 11,800 |
28 mar 2024 | 0.7100 | 0.7100 | 0.6300 | 0.6300 | 0.6300 | 20,800 |
27 mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 43,000 |
26 mar 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 18,000 |
25 mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 14,500 |
22 mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 25,500 |
21 mar 2024 | 0.5400 | 0.6100 | 0.5400 | 0.6000 | 0.6000 | 67,500 |
20 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 3,100 |
19 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 |
18 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,000 |
15 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
14 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
13 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,000 |
12 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 14,000 |
11 mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 38,100 |
08 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 102,600 |
07 mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,500 |
06 mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 28,000 |
05 mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,700 |
01 mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 46,200 |
29 feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 103,500 |
28 feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 5,300 |
27 feb 2024 | 0.5300 | 0.5700 | 0.5000 | 0.5700 | 0.5700 | 73,600 |
26 feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 32,000 |
23 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,600 |
22 feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 8,000 |
21 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,700 |
20 feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 11,100 |
16 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,900 |
15 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,000 |
14 feb 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 35,000 |
13 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,000 |
12 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 140,600 |
09 feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 63,800 |
08 feb 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 21,200 |
07 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,500 |
06 feb 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 10,400 |
*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. |