Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
09 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
07 may 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,900 |
06 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
03 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
01 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
30 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
29 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
26 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
25 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
24 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
23 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
22 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,600 |
19 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
18 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
17 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
16 abr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 13,800 |
15 abr 2024 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 13,000 |
12 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
11 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
10 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
09 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
08 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 200 |
05 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 600 |
04 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 4,300 |
03 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,000 |
02 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
01 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
28 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 400 |
27 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
26 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
25 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
22 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
21 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
20 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
19 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
18 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 |
15 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 |
14 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
13 mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 8,400 |
12 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
11 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
08 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300 |
07 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,600 |
06 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,400 |
05 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
04 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
01 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
29 feb 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 1,200 |
28 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
27 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
26 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
23 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
22 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
21 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
20 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
16 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
15 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,200 |
14 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,600 |
13 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
12 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
09 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 600 |
08 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
07 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
06 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 700 |
05 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5,200 |
01 feb 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 1,400 |
31 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
30 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 |
29 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,500 |
26 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 400 |
25 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
24 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
23 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 300 |
22 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
19 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,300 |
18 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 400 |
17 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
16 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
12 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 52,700 |
11 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
10 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
09 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 |
08 ene 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 300 |
05 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
04 ene 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 41,400 |
03 ene 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 200 |
02 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
29 dic 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 4,600 |
28 dic 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 |
27 dic 2023 | 0.7500 | 0.8700 | 0.6900 | 0.8700 | 0.8700 | 46,600 |
26 dic 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
22 dic 2023 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 8,200 |
21 dic 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,000 |
20 dic 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
19 dic 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 19,100 |
18 dic 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
*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. |