Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.7900 | 0.8090 | 0.7900 | 0.8090 | 0.8090 | 10,200 |
27 jun 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7860 | 0.7860 | 30,900 |
26 jun 2024 | 0.7870 | 0.8110 | 0.7820 | 0.7900 | 0.7900 | 52,600 |
25 jun 2024 | 0.8010 | 0.8030 | 0.8000 | 0.8000 | 0.8000 | 12,900 |
24 jun 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 89,000 |
21 jun 2024 | 0.8110 | 0.8110 | 0.7940 | 0.7980 | 0.7980 | 33,300 |
20 jun 2024 | 0.8030 | 0.8110 | 0.8030 | 0.8110 | 0.8110 | 24,000 |
18 jun 2024 | 0.7980 | 0.7980 | 0.7950 | 0.7950 | 0.7950 | 10,500 |
17 jun 2024 | 0.8000 | 0.8000 | 0.7870 | 0.7950 | 0.7950 | 11,000 |
14 jun 2024 | 0.8120 | 0.8120 | 0.7900 | 0.7990 | 0.7990 | 17,900 |
13 jun 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8180 | 0.8180 | 11,600 |
12 jun 2024 | 0.8300 | 0.8350 | 0.8260 | 0.8350 | 0.8350 | 28,900 |
11 jun 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,400 |
10 jun 2024 | 0.8300 | 0.8300 | 0.8180 | 0.8200 | 0.8200 | 46,600 |
07 jun 2024 | 0.8280 | 0.8360 | 0.8100 | 0.8210 | 0.8210 | 16,300 |
06 jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,800 |
05 jun 2024 | 0.8420 | 0.8420 | 0.8200 | 0.8300 | 0.8300 | 13,300 |
04 jun 2024 | 0.8500 | 0.8500 | 0.8280 | 0.8410 | 0.8410 | 13,600 |
03 jun 2024 | 0.8480 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 9,900 |
31 may 2024 | 0.8470 | 0.8500 | 0.8470 | 0.8500 | 0.8500 | 5,200 |
30 may 2024 | 0.8500 | 0.8500 | 0.8490 | 0.8500 | 0.8500 | 12,800 |
29 may 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 15,100 |
28 may 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 25,500 |
24 may 2024 | 0.8650 | 0.8770 | 0.8650 | 0.8770 | 0.8770 | 22,500 |
23 may 2024 | 0.8680 | 0.8680 | 0.8600 | 0.8600 | 0.8600 | 11,800 |
22 may 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 14,700 |
21 may 2024 | 0.9100 | 0.9100 | 0.8680 | 0.8820 | 0.8820 | 61,400 |
20 may 2024 | 0.8800 | 0.9250 | 0.8500 | 0.9250 | 0.9250 | 226,200 |
17 may 2024 | 0.8750 | 0.8920 | 0.8700 | 0.8700 | 0.8700 | 33,500 |
16 may 2024 | 0.8600 | 0.8700 | 0.8470 | 0.8470 | 0.8470 | 23,400 |
15 may 2024 | 0.8750 | 0.8750 | 0.8740 | 0.8740 | 0.8740 | 4,100 |
14 may 2024 | 0.8630 | 0.8800 | 0.8630 | 0.8660 | 0.8660 | 5,900 |
13 may 2024 | 0.8630 | 0.8630 | 0.8600 | 0.8630 | 0.8630 | 6,000 |
10 may 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8580 | 0.8580 | 15,100 |
09 may 2024 | 0.8650 | 0.8730 | 0.8650 | 0.8710 | 0.8710 | 6,100 |
08 may 2024 | 0.8780 | 0.8780 | 0.8430 | 0.8600 | 0.8600 | 44,500 |
07 may 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 17,200 |
06 may 2024 | 0.8900 | 0.9090 | 0.8890 | 0.9090 | 0.9090 | 39,600 |
03 may 2024 | 0.8670 | 0.8930 | 0.8600 | 0.8910 | 0.8910 | 85,100 |
02 may 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 37,500 |
01 may 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,800 |
30 abr 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 14,700 |
29 abr 2024 | 0.8820 | 0.8860 | 0.8600 | 0.8730 | 0.8730 | 12,000 |
26 abr 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 11,700 |
25 abr 2024 | 0.8800 | 0.8800 | 0.8640 | 0.8700 | 0.8700 | 3,700 |
24 abr 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8510 | 0.8510 | 10,600 |
23 abr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 55,500 |
22 abr 2024 | 0.8790 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 29,500 |
19 abr 2024 | 0.8720 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 5,800 |
18 abr 2024 | 0.8650 | 0.8750 | 0.8560 | 0.8630 | 0.8630 | 9,200 |
17 abr 2024 | 0.8960 | 0.8960 | 0.8500 | 0.8500 | 0.8500 | 9,200 |
16 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 54,100 |
15 abr 2024 | 0.8350 | 0.8860 | 0.8350 | 0.8800 | 0.8800 | 59,200 |
12 abr 2024 | 0.8730 | 0.8830 | 0.8600 | 0.8820 | 0.8820 | 21,500 |
11 abr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8650 | 0.8650 | 36,800 |
10 abr 2024 | 0.8730 | 0.8730 | 0.8590 | 0.8690 | 0.8690 | 12,200 |
09 abr 2024 | 0.8880 | 0.8930 | 0.8640 | 0.8880 | 0.8880 | 8,300 |
08 abr 2024 | 0.8810 | 0.8810 | 0.8390 | 0.8610 | 0.8610 | 53,200 |
05 abr 2024 | 0.8800 | 0.8800 | 0.8640 | 0.8730 | 0.8730 | 110,300 |
04 abr 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8800 | 20,000 |
03 abr 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 16,200 |
02 abr 2024 | 0.8630 | 0.8800 | 0.8630 | 0.8800 | 0.8800 | 5,100 |
01 abr 2024 | 0.8500 | 0.8660 | 0.8500 | 0.8500 | 0.8500 | 5,200 |
28 mar 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 600 |
27 mar 2024 | 0.8380 | 0.8380 | 0.8330 | 0.8330 | 0.8330 | 17,000 |
26 mar 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8330 | 0.8330 | 24,400 |
25 mar 2024 | 0.8330 | 0.8360 | 0.8110 | 0.8300 | 0.8300 | 29,300 |
22 mar 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 2,400 |
21 mar 2024 | 0.8560 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 16,700 |
20 mar 2024 | 0.8350 | 0.8470 | 0.8280 | 0.8470 | 0.8470 | 10,300 |
19 mar 2024 | 0.8650 | 0.8650 | 0.8210 | 0.8370 | 0.8370 | 22,100 |
18 mar 2024 | 0.8570 | 0.8750 | 0.8570 | 0.8730 | 0.8730 | 8,000 |
15 mar 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8720 | 0.8720 | 25,400 |
14 mar 2024 | 0.8350 | 0.8650 | 0.8260 | 0.8450 | 0.8450 | 19,700 |
13 mar 2024 | 0.8430 | 0.8500 | 0.8280 | 0.8370 | 0.8370 | 20,300 |
12 mar 2024 | 0.8400 | 0.8420 | 0.8250 | 0.8300 | 0.8300 | 10,700 |
11 mar 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 11,400 |
08 mar 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8280 | 0.8280 | 14,800 |
07 mar 2024 | 0.8300 | 0.8480 | 0.7600 | 0.8290 | 0.8290 | 53,800 |
06 mar 2024 | 0.7900 | 0.8220 | 0.7900 | 0.8220 | 0.8220 | 26,200 |
05 mar 2024 | 0.7800 | 0.8000 | 0.7780 | 0.8000 | 0.8000 | 33,300 |
04 mar 2024 | 0.7600 | 0.8110 | 0.7600 | 0.7780 | 0.7780 | 109,500 |
01 mar 2024 | 0.7650 | 0.7800 | 0.7640 | 0.7730 | 0.7730 | 155,900 |
29 feb 2024 | 0.7610 | 0.7810 | 0.7600 | 0.7810 | 0.7810 | 5,100 |
28 feb 2024 | 0.7760 | 0.7880 | 0.7740 | 0.7760 | 0.7760 | 29,200 |
27 feb 2024 | 0.7670 | 0.7730 | 0.7650 | 0.7700 | 0.7700 | 13,700 |
26 feb 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7700 | 0.7700 | 32,900 |
23 feb 2024 | 0.7800 | 0.7950 | 0.7740 | 0.7950 | 0.7950 | 6,100 |
22 feb 2024 | 0.7880 | 0.7900 | 0.7790 | 0.7790 | 0.7790 | 42,500 |
21 feb 2024 | 0.8100 | 0.8100 | 0.7880 | 0.7880 | 0.7880 | 19,300 |
20 feb 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 13,300 |
16 feb 2024 | 0.7890 | 0.8100 | 0.7830 | 0.8100 | 0.8100 | 10,000 |
15 feb 2024 | 0.7750 | 0.7890 | 0.7700 | 0.7840 | 0.7840 | 50,000 |
14 feb 2024 | 0.7820 | 0.7900 | 0.7800 | 0.7820 | 0.7820 | 7,300 |
13 feb 2024 | 0.7820 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 47,900 |
12 feb 2024 | 0.8000 | 0.8050 | 0.7890 | 0.7890 | 0.7890 | 15,400 |
09 feb 2024 | 0.8000 | 0.8000 | 0.7890 | 0.7890 | 0.7890 | 3,700 |
08 feb 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7920 | 0.7920 | 4,000 |
07 feb 2024 | 0.8000 | 0.8070 | 0.7900 | 0.7960 | 0.7960 | 25,700 |
06 feb 2024 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 55,900 |
*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. |