Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 18,500 |
09 may 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 31,200 |
08 may 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 16,200 |
07 may 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 19,100 |
06 may 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 13,100 |
03 may 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 25,400 |
02 may 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 45,900 |
01 may 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 103,500 |
30 abr 2024 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 64,500 |
29 abr 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 34,400 |
26 abr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 79,900 |
25 abr 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 28,200 |
24 abr 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 23,000 |
23 abr 2024 | 0.6800 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 38,000 |
22 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 41,500 |
19 abr 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 72,200 |
18 abr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 103,900 |
17 abr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 62,600 |
16 abr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 55,000 |
15 abr 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 117,000 |
12 abr 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 19,500 |
11 abr 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 63,600 |
10 abr 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 77,500 |
09 abr 2024 | 0.7800 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 44,100 |
08 abr 2024 | 0.7400 | 0.8600 | 0.7400 | 0.7900 | 0.7900 | 208,700 |
05 abr 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 28,200 |
04 abr 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 83,100 |
03 abr 2024 | 0.7800 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 24,500 |
02 abr 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 97,100 |
01 abr 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 154,700 |
28 mar 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 58,700 |
27 mar 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 30,600 |
26 mar 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 237,500 |
25 mar 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 41,300 |
22 mar 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 36,300 |
21 mar 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 97,600 |
20 mar 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 83,400 |
19 mar 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 53,100 |
18 mar 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 67,500 |
15 mar 2024 | 0.7700 | 0.8600 | 0.7700 | 0.8200 | 0.8200 | 56,500 |
14 mar 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 166,600 |
13 mar 2024 | 0.8200 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 234,600 |
12 mar 2024 | 0.8600 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 180,100 |
11 mar 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 158,100 |
08 mar 2024 | 0.9000 | 0.9700 | 0.8700 | 0.9300 | 0.9300 | 91,600 |
07 mar 2024 | 0.9000 | 0.9900 | 0.8800 | 0.9600 | 0.9600 | 363,900 |
06 mar 2024 | 1.0000 | 1.0000 | 0.8800 | 0.9300 | 0.9300 | 244,500 |
05 mar 2024 | 0.9700 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 112,500 |
04 mar 2024 | 0.9800 | 1.0400 | 0.9100 | 0.9700 | 0.9700 | 526,100 |
01 mar 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 386,800 |
29 feb 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 130,500 |
28 feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 77,400 |
27 feb 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 71,500 |
26 feb 2024 | 0.8600 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 226,400 |
23 feb 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 89,200 |
22 feb 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 349,600 |
21 feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.9300 | 0.9300 | 2,950,800 |
20 feb 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 139,300 |
16 feb 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 52,200 |
15 feb 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 47,200 |
14 feb 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 67,600 |
13 feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 80,500 |
12 feb 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 61,200 |
09 feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 69,100 |
08 feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 50,800 |
07 feb 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 71,800 |
06 feb 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 276,600 |
05 feb 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 68,000 |
02 feb 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 31,900 |
01 feb 2024 | 0.7700 | 0.8200 | 0.7200 | 0.7900 | 0.7900 | 79,900 |
31 ene 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 22,100 |
30 ene 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 177,400 |
29 ene 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 148,200 |
26 ene 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 203,600 |
25 ene 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7500 | 0.7500 | 266,100 |
24 ene 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 41,100 |
23 ene 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 52,700 |
22 ene 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 129,300 |
19 ene 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 86,900 |
18 ene 2024 | 0.7800 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 136,800 |
17 ene 2024 | 0.8300 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 213,600 |
16 ene 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 129,200 |
12 ene 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 48,500 |
11 ene 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 123,000 |
10 ene 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 89,200 |
09 ene 2024 | 0.8800 | 1.0000 | 0.8800 | 0.9600 | 0.9600 | 178,400 |
08 ene 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 287,600 |
05 ene 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 109,300 |
04 ene 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 288,400 |
03 ene 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 647,500 |
02 ene 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 209,300 |
29 dic 2023 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 123,900 |
28 dic 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 188,900 |
27 dic 2023 | 0.8400 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 138,900 |
26 dic 2023 | 0.8600 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 153,400 |
22 dic 2023 | 0.8200 | 0.8900 | 0.8200 | 0.8700 | 0.8700 | 197,500 |
21 dic 2023 | 0.8800 | 0.8900 | 0.7800 | 0.8400 | 0.8400 | 179,800 |
20 dic 2023 | 0.8000 | 0.9600 | 0.7900 | 0.8600 | 0.8600 | 733,100 |
19 dic 2023 | 0.6800 | 0.8000 | 0.6800 | 0.7700 | 0.7700 | 443,400 |
18 dic 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 145,500 |
*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. |