Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6650 | 0.6650 | 49,806 |
21 may 2024 | 0.6990 | 0.7000 | 0.6630 | 0.6750 | 0.6750 | 114,500 |
20 may 2024 | 0.6850 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 89,400 |
17 may 2024 | 0.6570 | 0.6950 | 0.6510 | 0.6850 | 0.6850 | 147,200 |
16 may 2024 | 0.6450 | 0.6600 | 0.6350 | 0.6500 | 0.6500 | 68,900 |
15 may 2024 | 0.6410 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 76,100 |
14 may 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6310 | 0.6310 | 90,100 |
13 may 2024 | 0.6510 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 73,900 |
10 may 2024 | 0.6700 | 0.6990 | 0.6500 | 0.6500 | 0.6500 | 122,600 |
09 may 2024 | 0.6740 | 0.7000 | 0.6600 | 0.6830 | 0.6830 | 123,900 |
08 may 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 64,300 |
07 may 2024 | 0.6850 | 0.6990 | 0.6660 | 0.6700 | 0.6700 | 154,100 |
06 may 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6610 | 0.6610 | 79,600 |
03 may 2024 | 0.7100 | 0.7190 | 0.6300 | 0.7010 | 0.7010 | 537,900 |
02 may 2024 | 0.6900 | 0.7600 | 0.6600 | 0.7050 | 0.7050 | 1,578,700 |
01 may 2024 | 0.6880 | 0.7170 | 0.6300 | 0.6520 | 0.6520 | 2,702,700 |
30 abr 2024 | 0.6950 | 0.7340 | 0.6700 | 0.7010 | 0.7010 | 131,900 |
29 abr 2024 | 0.6700 | 0.7500 | 0.6330 | 0.7090 | 0.7090 | 565,700 |
26 abr 2024 | 0.6800 | 0.6800 | 0.6220 | 0.6590 | 0.6590 | 154,400 |
25 abr 2024 | 0.6100 | 0.7400 | 0.6000 | 0.6740 | 0.6740 | 307,400 |
24 abr 2024 | 0.6130 | 0.6200 | 0.5900 | 0.6040 | 0.6040 | 64,900 |
23 abr 2024 | 0.5800 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 21,600 |
22 abr 2024 | 0.5850 | 0.5950 | 0.5750 | 0.5800 | 0.5800 | 28,600 |
19 abr 2024 | 0.5710 | 0.5940 | 0.5710 | 0.5720 | 0.5720 | 19,100 |
18 abr 2024 | 0.5710 | 0.6140 | 0.5710 | 0.5850 | 0.5850 | 14,200 |
17 abr 2024 | 0.5860 | 0.6170 | 0.5710 | 0.5730 | 0.5730 | 20,700 |
16 abr 2024 | 0.5750 | 0.6030 | 0.5710 | 0.5830 | 0.5830 | 68,000 |
15 abr 2024 | 0.6290 | 0.6300 | 0.5750 | 0.5750 | 0.5750 | 56,000 |
12 abr 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 29,600 |
11 abr 2024 | 0.6350 | 0.6500 | 0.6060 | 0.6400 | 0.6400 | 24,100 |
10 abr 2024 | 0.6260 | 0.6500 | 0.6010 | 0.6100 | 0.6100 | 48,900 |
09 abr 2024 | 0.6310 | 0.6750 | 0.6000 | 0.6000 | 0.6000 | 116,200 |
08 abr 2024 | 0.6600 | 0.6700 | 0.6010 | 0.6480 | 0.6480 | 69,100 |
05 abr 2024 | 0.6780 | 0.6800 | 0.6310 | 0.6450 | 0.6450 | 72,000 |
04 abr 2024 | 0.6810 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 61,100 |
03 abr 2024 | 0.6700 | 0.7000 | 0.6610 | 0.6850 | 0.6850 | 63,600 |
02 abr 2024 | 0.6900 | 0.7090 | 0.6620 | 0.6880 | 0.6880 | 75,800 |
01 abr 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 60,800 |
28 mar 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 88,300 |
27 mar 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 28,400 |
26 mar 2024 | 0.7190 | 0.7200 | 0.6850 | 0.7000 | 0.7000 | 57,100 |
25 mar 2024 | 0.7450 | 0.7490 | 0.6900 | 0.7020 | 0.7020 | 126,800 |
22 mar 2024 | 0.7700 | 0.7700 | 0.7310 | 0.7600 | 0.7600 | 23,600 |
21 mar 2024 | 0.7580 | 0.7700 | 0.7300 | 0.7650 | 0.7650 | 48,200 |
20 mar 2024 | 0.7620 | 0.7620 | 0.7260 | 0.7400 | 0.7400 | 38,900 |
19 mar 2024 | 0.7800 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 33,200 |
18 mar 2024 | 0.7800 | 0.8100 | 0.7410 | 0.7970 | 0.7970 | 127,100 |
15 mar 2024 | 0.7650 | 0.7950 | 0.7200 | 0.7310 | 0.7310 | 44,400 |
14 mar 2024 | 0.7930 | 0.7950 | 0.7560 | 0.7790 | 0.7790 | 53,900 |
13 mar 2024 | 0.7890 | 0.7950 | 0.7520 | 0.7720 | 0.7720 | 65,500 |
12 mar 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 102,600 |
11 mar 2024 | 0.7580 | 0.8300 | 0.7500 | 0.7660 | 0.7660 | 181,600 |
08 mar 2024 | 0.7560 | 0.7900 | 0.7250 | 0.7700 | 0.7700 | 155,700 |
07 mar 2024 | 0.7520 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 134,300 |
06 mar 2024 | 0.7590 | 0.7940 | 0.7300 | 0.7300 | 0.7300 | 58,400 |
05 mar 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 160,000 |
04 mar 2024 | 0.7050 | 0.8000 | 0.7050 | 0.7530 | 0.7530 | 169,900 |
01 mar 2024 | 0.6930 | 0.7720 | 0.6900 | 0.7400 | 0.7400 | 181,100 |
29 feb 2024 | 0.6800 | 0.7260 | 0.6800 | 0.6970 | 0.6970 | 108,300 |
28 feb 2024 | 0.7080 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 118,600 |
27 feb 2024 | 0.7490 | 0.7490 | 0.6820 | 0.6900 | 0.6900 | 167,900 |
26 feb 2024 | 0.6900 | 0.7680 | 0.6800 | 0.7330 | 0.7330 | 222,300 |
23 feb 2024 | 0.6900 | 0.7180 | 0.6490 | 0.7150 | 0.7150 | 466,400 |
22 feb 2024 | 0.8400 | 0.8800 | 0.6900 | 0.7050 | 0.7050 | 10,458,400 |
21 feb 2024 | 0.7300 | 0.7940 | 0.6810 | 0.7690 | 0.7690 | 728,800 |
20 feb 2024 | 0.7000 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 199,900 |
16 feb 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6820 | 0.6820 | 203,600 |
15 feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7280 | 0.7280 | 290,200 |
14 feb 2024 | 0.6200 | 0.7700 | 0.6200 | 0.7480 | 0.7480 | 665,600 |
13 feb 2024 | 0.6430 | 0.6700 | 0.6110 | 0.6400 | 0.6400 | 195,200 |
12 feb 2024 | 0.6790 | 0.7000 | 0.6400 | 0.6520 | 0.6520 | 197,800 |
09 feb 2024 | 0.6720 | 0.6850 | 0.6300 | 0.6630 | 0.6630 | 230,700 |
08 feb 2024 | 0.6800 | 0.6800 | 0.6110 | 0.6400 | 0.6400 | 299,300 |
07 feb 2024 | 0.7100 | 0.7100 | 0.6310 | 0.6400 | 0.6400 | 224,500 |
06 feb 2024 | 0.7290 | 0.7360 | 0.6850 | 0.6900 | 0.6900 | 237,600 |
05 feb 2024 | 0.8300 | 0.8400 | 0.7510 | 0.7580 | 0.7580 | 422,400 |
02 feb 2024 | 0.7860 | 0.8590 | 0.7850 | 0.8310 | 0.8310 | 1,069,000 |
01 feb 2024 | 1.0400 | 1.0400 | 0.7360 | 0.8400 | 0.8400 | 21,507,000 |
31 ene 2024 | 0.6500 | 0.7400 | 0.6200 | 0.6910 | 0.6910 | 401,200 |
30 ene 2024 | 0.6980 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 218,000 |
29 ene 2024 | 0.7400 | 0.7500 | 0.6780 | 0.6850 | 0.6850 | 212,700 |
26 ene 2024 | 0.7330 | 0.7890 | 0.7110 | 0.7450 | 0.7450 | 155,600 |
25 ene 2024 | 0.8260 | 0.8260 | 0.7000 | 0.7500 | 0.7500 | 314,600 |
24 ene 2024 | 0.9510 | 0.9510 | 0.7700 | 0.7920 | 0.7920 | 414,500 |
23 ene 2024 | 1.0500 | 1.0500 | 0.8640 | 0.8800 | 0.8800 | 522,600 |
22 ene 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 330,900 |
19 ene 2024 | 1.0800 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 336,000 |
18 ene 2024 | 1.0500 | 1.2000 | 0.9410 | 1.0700 | 1.0700 | 775,900 |
17 ene 2024 | 1.3500 | 1.3500 | 1.0300 | 1.0900 | 1.0900 | 1,980,200 |
16 ene 2024 | 3.3800 | 3.8900 | 1.3600 | 1.3900 | 1.3900 | 48,765,800 |
12 ene 2024 | 1.8080 | 1.8080 | 1.6600 | 1.7100 | 1.7100 | 17,700 |
11 ene 2024 | 1.7700 | 1.8900 | 1.7600 | 1.7800 | 1.7800 | 12,000 |
10 ene 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 1,800 |
09 ene 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 2,400 |
08 ene 2024 | 1.7700 | 1.9500 | 1.7300 | 1.7300 | 1.7300 | 16,800 |
05 ene 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6610 | 1.6610 | 15,900 |
04 ene 2024 | 1.8000 | 1.8000 | 1.5050 | 1.6000 | 1.6000 | 22,700 |
03 ene 2024 | 1.8600 | 1.8900 | 1.7700 | 1.8350 | 1.8350 | 12,700 |
02 ene 2024 | 1.8200 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 12,100 |
29 dic 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8280 | 1.8280 | 9,800 |
*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. |