Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.4530 | 0.5500 | 0.4100 | 0.4580 | 0.4580 | 22,300 |
01 may 2024 | 0.4770 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 5,500 |
30 abr 2024 | 0.4620 | 0.4650 | 0.4150 | 0.4500 | 0.4500 | 20,300 |
29 abr 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 41,500 |
26 abr 2024 | 0.4610 | 0.4800 | 0.4370 | 0.4580 | 0.4580 | 8,700 |
25 abr 2024 | 0.4330 | 0.4490 | 0.4320 | 0.4360 | 0.4360 | 15,600 |
24 abr 2024 | 0.4350 | 0.4500 | 0.4310 | 0.4480 | 0.4480 | 9,000 |
23 abr 2024 | 0.4600 | 0.4800 | 0.4410 | 0.4440 | 0.4440 | 4,800 |
22 abr 2024 | 0.4970 | 0.5500 | 0.4550 | 0.4550 | 0.4550 | 11,200 |
19 abr 2024 | 0.4980 | 0.5030 | 0.4690 | 0.4690 | 0.4690 | 1,900 |
18 abr 2024 | 0.5490 | 0.5700 | 0.4790 | 0.4790 | 0.4790 | 21,900 |
17 abr 2024 | 0.4900 | 0.5500 | 0.4350 | 0.5490 | 0.5490 | 20,100 |
16 abr 2024 | 0.4650 | 0.4800 | 0.4160 | 0.4700 | 0.4700 | 25,400 |
15 abr 2024 | 0.5210 | 0.5470 | 0.4700 | 0.4750 | 0.4750 | 26,100 |
12 abr 2024 | 0.5370 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 32,600 |
11 abr 2024 | 0.5900 | 0.6150 | 0.5120 | 0.5400 | 0.5400 | 44,900 |
10 abr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5780 | 0.5780 | 10,900 |
09 abr 2024 | 0.5610 | 0.5990 | 0.5200 | 0.5300 | 0.5300 | 43,700 |
08 abr 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 10,900 |
05 abr 2024 | 0.5830 | 0.6000 | 0.5610 | 0.5850 | 0.5850 | 17,500 |
04 abr 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6050 | 0.6050 | 27,600 |
03 abr 2024 | 0.6010 | 0.6450 | 0.5800 | 0.6200 | 0.6200 | 20,400 |
02 abr 2024 | 0.5840 | 0.6500 | 0.5800 | 0.6130 | 0.6130 | 22,000 |
01 abr 2024 | 0.6700 | 0.6750 | 0.5800 | 0.5900 | 0.5900 | 49,800 |
28 mar 2024 | 0.5900 | 0.6480 | 0.5900 | 0.6100 | 0.6100 | 30,300 |
27 mar 2024 | 0.5900 | 0.6400 | 0.5710 | 0.5870 | 0.5870 | 17,600 |
26 mar 2024 | 0.5720 | 0.6090 | 0.5600 | 0.6050 | 0.6050 | 23,900 |
25 mar 2024 | 0.6050 | 0.6300 | 0.5770 | 0.5900 | 0.5900 | 13,800 |
22 mar 2024 | 0.5950 | 0.6210 | 0.5620 | 0.6020 | 0.6020 | 21,400 |
21 mar 2024 | 0.6130 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 27,200 |
20 mar 2024 | 0.6010 | 0.6700 | 0.5930 | 0.5930 | 0.5930 | 61,700 |
19 mar 2024 | 0.6100 | 0.6500 | 0.5850 | 0.6090 | 0.6090 | 30,600 |
18 mar 2024 | 0.6200 | 0.6300 | 0.5890 | 0.6200 | 0.6200 | 61,100 |
15 mar 2024 | 0.6430 | 0.6810 | 0.6050 | 0.6200 | 0.6200 | 112,600 |
14 mar 2024 | 0.6300 | 0.7200 | 0.6300 | 0.6750 | 0.6750 | 139,300 |
13 mar 2024 | 0.6500 | 0.6800 | 0.6260 | 0.6410 | 0.6410 | 146,600 |
12 mar 2024 | 0.6550 | 0.7600 | 0.6240 | 0.6500 | 0.6500 | 72,000 |
11 mar 2024 | 0.7190 | 0.7190 | 0.6210 | 0.6550 | 0.6550 | 23,700 |
08 mar 2024 | 0.7040 | 0.7200 | 0.6320 | 0.7000 | 0.7000 | 73,700 |
07 mar 2024 | 0.6990 | 0.7010 | 0.6240 | 0.6950 | 0.6950 | 20,800 |
06 mar 2024 | 0.6940 | 0.7000 | 0.6280 | 0.6800 | 0.6800 | 18,600 |
05 mar 2024 | 0.6400 | 0.6800 | 0.6070 | 0.6790 | 0.6790 | 14,200 |
04 mar 2024 | 0.6200 | 0.6730 | 0.6200 | 0.6650 | 0.6650 | 25,900 |
01 mar 2024 | 0.6730 | 0.6730 | 0.5700 | 0.6500 | 0.6500 | 26,700 |
29 feb 2024 | 0.5900 | 0.6620 | 0.5900 | 0.6620 | 0.6620 | 41,000 |
28 feb 2024 | 0.6200 | 0.6300 | 0.6030 | 0.6200 | 0.6200 | 23,000 |
27 feb 2024 | 0.6700 | 0.6700 | 0.6170 | 0.6310 | 0.6310 | 33,400 |
26 feb 2024 | 0.6600 | 0.6600 | 0.6130 | 0.6300 | 0.6300 | 30,600 |
23 feb 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6410 | 0.6410 | 46,400 |
22 feb 2024 | 0.6940 | 0.6940 | 0.6200 | 0.6690 | 0.6690 | 13,400 |
21 feb 2024 | 0.7000 | 0.7000 | 0.6440 | 0.6790 | 0.6790 | 86,000 |
20 feb 2024 | 0.7000 | 0.7270 | 0.6800 | 0.6900 | 0.6900 | 59,200 |
16 feb 2024 | 0.6790 | 0.7300 | 0.6670 | 0.6800 | 0.6800 | 15,500 |
15 feb 2024 | 0.6910 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 162,100 |
14 feb 2024 | 0.6500 | 0.7100 | 0.6010 | 0.7060 | 0.7060 | 40,200 |
13 feb 2024 | 0.6750 | 0.6770 | 0.6600 | 0.6740 | 0.6740 | 19,500 |
12 feb 2024 | 0.7400 | 0.7450 | 0.6520 | 0.6910 | 0.6910 | 51,900 |
09 feb 2024 | 0.6400 | 0.7500 | 0.5700 | 0.7450 | 0.7450 | 336,400 |
08 feb 2024 | 0.5910 | 0.6700 | 0.5910 | 0.6430 | 0.6430 | 16,200 |
07 feb 2024 | 0.7200 | 0.7300 | 0.6520 | 0.6520 | 0.6520 | 42,200 |
06 feb 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 18,600 |
05 feb 2024 | 0.6720 | 0.7200 | 0.6720 | 0.6800 | 0.6800 | 7,300 |
02 feb 2024 | 0.6500 | 0.7010 | 0.6500 | 0.7010 | 0.7010 | 9,800 |
01 feb 2024 | 0.6550 | 0.7200 | 0.6500 | 0.6710 | 0.6710 | 11,600 |
31 ene 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 22,400 |
30 ene 2024 | 0.6430 | 0.6710 | 0.6130 | 0.6710 | 0.6710 | 12,000 |
29 ene 2024 | 0.6120 | 0.6530 | 0.5580 | 0.6300 | 0.6300 | 64,900 |
26 ene 2024 | 0.6190 | 0.6570 | 0.6190 | 0.6550 | 0.6550 | 8,200 |
25 ene 2024 | 0.6900 | 0.6910 | 0.5920 | 0.6470 | 0.6470 | 54,500 |
24 ene 2024 | 0.6640 | 0.6760 | 0.6180 | 0.6760 | 0.6760 | 32,900 |
23 ene 2024 | 0.6800 | 0.6910 | 0.5750 | 0.6300 | 0.6300 | 140,100 |
22 ene 2024 | 0.7300 | 0.7500 | 0.6850 | 0.7100 | 0.7100 | 202,600 |
19 ene 2024 | 0.7600 | 0.7720 | 0.6510 | 0.7700 | 0.7700 | 70,400 |
18 ene 2024 | 0.7530 | 0.8300 | 0.7310 | 0.7850 | 0.7850 | 78,100 |
17 ene 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7530 | 0.7530 | 241,400 |
16 ene 2024 | 0.8840 | 0.8990 | 0.7890 | 0.8650 | 0.8650 | 169,500 |
12 ene 2024 | 0.8300 | 0.8320 | 0.7110 | 0.7500 | 0.7500 | 127,600 |
11 ene 2024 | 0.9100 | 1.0700 | 0.7500 | 0.8500 | 0.8500 | 508,300 |
10 ene 2024 | 0.9000 | 0.9760 | 0.9000 | 0.9400 | 0.9400 | 14,100 |
09 ene 2024 | 0.9200 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 23,300 |
08 ene 2024 | 0.9800 | 0.9820 | 0.9200 | 0.9200 | 0.9200 | 24,000 |
05 ene 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 24,100 |
04 ene 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,900 |
03 ene 2024 | 1.0000 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 29,800 |
02 ene 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 9,300 |
29 dic 2023 | 1.0500 | 1.0960 | 1.0270 | 1.0500 | 1.0500 | 8,800 |
28 dic 2023 | 1.0500 | 1.1000 | 1.0290 | 1.1000 | 1.1000 | 16,800 |
27 dic 2023 | 1.0510 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 7,600 |
26 dic 2023 | 1.1200 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 16,600 |
22 dic 2023 | 1.1170 | 1.1700 | 1.1170 | 1.1500 | 1.1500 | 6,000 |
21 dic 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1450 | 1.1450 | 11,600 |
20 dic 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 5,900 |
19 dic 2023 | 1.1700 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 43,300 |
18 dic 2023 | 1.1550 | 1.2290 | 1.1550 | 1.2000 | 1.2000 | 41,300 |
15 dic 2023 | 1.2000 | 1.2610 | 1.1900 | 1.2000 | 1.2000 | 10,600 |
14 dic 2023 | 1.2500 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 23,500 |
13 dic 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 15,400 |
12 dic 2023 | 1.2400 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 5,400 |
11 dic 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 13,700 |
08 dic 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 10,100 |
*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. |