Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5400 | 0.5400 | 41,100 |
25 abr 2024 | 0.6300 | 0.6300 | 0.5000 | 0.5600 | 0.5600 | 32,100 |
24 abr 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 18,700 |
23 abr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 8,600 |
22 abr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 9,500 |
19 abr 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 7,100 |
18 abr 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 13,800 |
17 abr 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 9,500 |
16 abr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 10,300 |
15 abr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 25,800 |
12 abr 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 3,400 |
11 abr 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 26,800 |
10 abr 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 25,700 |
09 abr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 10,400 |
08 abr 2024 | 0.5500 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 20,600 |
05 abr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 8,800 |
04 abr 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 10,700 |
03 abr 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 9,800 |
02 abr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 25,800 |
01 abr 2024 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 25,900 |
28 mar 2024 | 0.6000 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 17,100 |
27 mar 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 79,600 |
26 mar 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 18,200 |
25 mar 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 18,100 |
22 mar 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 18,300 |
21 mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 13,500 |
20 mar 2024 | 0.6000 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 40,100 |
19 mar 2024 | 0.5800 | 0.6300 | 0.5600 | 0.5800 | 0.5800 | 87,200 |
18 mar 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5900 | 0.5900 | 325,300 |
15 mar 2024 | 0.5900 | 0.6200 | 0.4600 | 0.4600 | 0.4600 | 91,900 |
14 mar 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 7,100 |
13 mar 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 11,900 |
12 mar 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 8,500 |
11 mar 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 17,300 |
08 mar 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 12,600 |
07 mar 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 13,800 |
06 mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 4,400 |
05 mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 6,600 |
04 mar 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 17,700 |
01 mar 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 24,300 |
29 feb 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 23,400 |
28 feb 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 7,800 |
27 feb 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 3,900 |
26 feb 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 14,900 |
23 feb 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 4,800 |
22 feb 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 33,000 |
21 feb 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 12,200 |
20 feb 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 13,600 |
16 feb 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 21,200 |
15 feb 2024 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 117,300 |
14 feb 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 27,300 |
13 feb 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 8,700 |
12 feb 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 42,800 |
09 feb 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 22,000 |
08 feb 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 15,900 |
07 feb 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 24,400 |
06 feb 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 52,800 |
05 feb 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 18,300 |
02 feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 13,300 |
01 feb 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 25,800 |
31 ene 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 9,900 |
30 ene 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 15,100 |
29 ene 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 14,200 |
26 ene 2024 | 0.7200 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 88,000 |
25 ene 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 13,000 |
24 ene 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 14,400 |
23 ene 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 14,900 |
22 ene 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 7,200 |
19 ene 2024 | 0.6900 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 8,200 |
18 ene 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 18,700 |
17 ene 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 108,400 |
16 ene 2024 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 72,300 |
12 ene 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 4,800 |
11 ene 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 9,500 |
10 ene 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 26,100 |
09 ene 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 17,400 |
08 ene 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 9,900 |
05 ene 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 5,600 |
04 ene 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 20,900 |
03 ene 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,200 |
02 ene 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 68,800 |
29 dic 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 45,100 |
28 dic 2023 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 59,900 |
27 dic 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 27,900 |
26 dic 2023 | 0.6800 | 0.7600 | 0.6800 | 0.7200 | 0.7200 | 70,500 |
22 dic 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 42,000 |
21 dic 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 125,200 |
20 dic 2023 | 0.7000 | 0.7000 | 0.5900 | 0.6300 | 0.6300 | 200,800 |
19 dic 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 41,600 |
18 dic 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 68,100 |
15 dic 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 22,400 |
14 dic 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 17,400 |
13 dic 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 24,700 |
12 dic 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 22,300 |
11 dic 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 16,400 |
08 dic 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 32,100 |
07 dic 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 26,300 |
06 dic 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 8,300 |
05 dic 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 15,500 |
04 dic 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 60,000 |
*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. |