Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.5930 | 0.5980 | 0.5850 | 0.5870 | 0.5870 | 21,900 |
16 may 2024 | 0.5930 | 0.6000 | 0.5870 | 0.5870 | 0.5870 | 131,600 |
15 may 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,100 |
14 may 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
13 may 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 100 |
10 may 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
09 may 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 2,000 |
08 may 2024 | 0.6050 | 0.6060 | 0.6050 | 0.6060 | 0.6060 | 10,000 |
07 may 2024 | 0.6280 | 0.6280 | 0.6200 | 0.6200 | 0.6200 | 1,700 |
06 may 2024 | 0.6100 | 0.6330 | 0.6060 | 0.6330 | 0.6330 | 195,300 |
03 may 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 1,800 |
02 may 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 15,500 |
01 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
30 abr 2024 | 0.6030 | 0.6030 | 0.6000 | 0.6000 | 0.6000 | 10,900 |
29 abr 2024 | 0.6000 | 0.6190 | 0.6000 | 0.6190 | 0.6190 | 2,300 |
26 abr 2024 | 0.6020 | 0.6020 | 0.5900 | 0.6000 | 0.6000 | 10,000 |
25 abr 2024 | 0.6000 | 0.6040 | 0.6000 | 0.6040 | 0.6040 | 1,000 |
24 abr 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
23 abr 2024 | 0.6170 | 0.6220 | 0.6170 | 0.6220 | 0.6220 | 2,400 |
22 abr 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 1,000 |
19 abr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6160 | 0.6160 | 22,400 |
18 abr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,900 |
17 abr 2024 | 0.5840 | 0.6350 | 0.5810 | 0.6350 | 0.6350 | 71,600 |
16 abr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 14,700 |
15 abr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 7,600 |
12 abr 2024 | 0.6400 | 0.6420 | 0.6400 | 0.6420 | 0.6420 | 7,000 |
11 abr 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 600 |
10 abr 2024 | 0.6900 | 0.6900 | 0.6610 | 0.6610 | 0.6610 | 7,600 |
09 abr 2024 | 0.7250 | 0.7300 | 0.6810 | 0.6810 | 0.6810 | 13,900 |
08 abr 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7360 | 0.7360 | 17,100 |
05 abr 2024 | 0.6780 | 0.7000 | 0.6780 | 0.7000 | 0.7000 | 16,500 |
04 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
03 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 98,100 |
02 abr 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
01 abr 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 10,000 |
28 mar 2024 | 0.6850 | 0.6900 | 0.6820 | 0.6900 | 0.6900 | 9,500 |
27 mar 2024 | 0.6700 | 0.6800 | 0.6590 | 0.6800 | 0.6800 | 11,300 |
26 mar 2024 | 0.6790 | 0.6800 | 0.6580 | 0.6780 | 0.6780 | 83,500 |
25 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
22 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
21 mar 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6850 | 0.6850 | 5,500 |
20 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 8,500 |
19 mar 2024 | 0.6020 | 0.6660 | 0.6020 | 0.6560 | 0.6560 | 2,100 |
18 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,000 |
15 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
14 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 500 |
13 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,000 |
12 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,500 |
11 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 100 |
08 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,000 |
07 mar 2024 | 0.6830 | 0.7100 | 0.6830 | 0.6950 | 0.6950 | 21,000 |
06 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 |
05 mar 2024 | 0.6910 | 0.6910 | 0.6680 | 0.6680 | 0.6680 | 2,200 |
04 mar 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 4,000 |
01 mar 2024 | 0.6920 | 0.7050 | 0.6920 | 0.7050 | 0.7050 | 900 |
29 feb 2024 | 0.6870 | 0.6900 | 0.6820 | 0.6900 | 0.6900 | 20,100 |
28 feb 2024 | 0.6550 | 0.6680 | 0.6550 | 0.6680 | 0.6680 | 12,500 |
27 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,100 |
26 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,000 |
23 feb 2024 | 0.6790 | 0.6790 | 0.6410 | 0.6610 | 0.6610 | 1,900 |
22 feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 300 |
21 feb 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 10,000 |
20 feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
16 feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 300 |
15 feb 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 17,000 |
14 feb 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 500 |
13 feb 2024 | 0.7060 | 0.7100 | 0.6710 | 0.6710 | 0.6710 | 32,100 |
12 feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
09 feb 2024 | 0.7190 | 0.7350 | 0.7100 | 0.7100 | 0.7100 | 9,600 |
08 feb 2024 | 0.6290 | 0.7080 | 0.6290 | 0.7000 | 0.7000 | 6,400 |
07 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 |
06 feb 2024 | 0.6440 | 0.6580 | 0.6330 | 0.6580 | 0.6580 | 5,700 |
05 feb 2024 | 0.6490 | 0.6490 | 0.6400 | 0.6400 | 0.6400 | 2,500 |
02 feb 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
01 feb 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6690 | 0.6690 | 7,500 |
31 ene 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 2,300 |
30 ene 2024 | 0.6520 | 0.6520 | 0.6480 | 0.6480 | 0.6480 | 5,000 |
29 ene 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
26 ene 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
25 ene 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
24 ene 2024 | 0.6470 | 0.6480 | 0.6470 | 0.6480 | 0.6480 | 3,200 |
23 ene 2024 | 0.6560 | 0.6830 | 0.6560 | 0.6830 | 0.6830 | 9,100 |
22 ene 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
19 ene 2024 | 0.6480 | 0.6480 | 0.6300 | 0.6300 | 0.6300 | 8,500 |
18 ene 2024 | 0.6640 | 0.6700 | 0.6640 | 0.6670 | 0.6670 | 12,500 |
17 ene 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 4,800 |
16 ene 2024 | 0.7540 | 0.7550 | 0.7310 | 0.7310 | 0.7310 | 5,700 |
12 ene 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 6,500 |
11 ene 2024 | 0.7420 | 0.7420 | 0.7360 | 0.7360 | 0.7360 | 39,200 |
10 ene 2024 | 0.7360 | 0.7400 | 0.7360 | 0.7360 | 0.7360 | 153,000 |
09 ene 2024 | 0.7400 | 0.7400 | 0.7360 | 0.7360 | 0.7360 | 4,300 |
08 ene 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 25,100 |
05 ene 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 100 |
04 ene 2024 | 0.7210 | 0.7540 | 0.7210 | 0.7400 | 0.7400 | 1,700 |
03 ene 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 1,100 |
02 ene 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
29 dic 2023 | 0.7250 | 0.7320 | 0.7100 | 0.7100 | 0.7100 | 2,700 |
28 dic 2023 | 0.6970 | 0.7270 | 0.6920 | 0.7190 | 0.7190 | 16,600 |
27 dic 2023 | 0.6310 | 0.6850 | 0.6310 | 0.6850 | 0.6850 | 13,900 |
26 dic 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
*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. |