Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.7080 | 0.7490 | 0.6900 | 0.7300 | 0.7300 | 38,500 |
09 may 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7150 | 0.7150 | 28,800 |
08 may 2024 | 0.7030 | 0.7410 | 0.7030 | 0.7350 | 0.7350 | 35,900 |
07 may 2024 | 0.7000 | 0.7570 | 0.7000 | 0.7260 | 0.7260 | 77,800 |
06 may 2024 | 0.6980 | 0.7800 | 0.6900 | 0.7330 | 0.7330 | 226,300 |
03 may 2024 | 0.7000 | 0.7200 | 0.6760 | 0.6980 | 0.6980 | 56,200 |
02 may 2024 | 0.7250 | 0.7300 | 0.6950 | 0.6980 | 0.6980 | 36,000 |
01 may 2024 | 0.6900 | 0.7480 | 0.6890 | 0.7100 | 0.7100 | 64,400 |
30 abr 2024 | 0.7260 | 0.7450 | 0.6840 | 0.7100 | 0.7100 | 62,900 |
29 abr 2024 | 0.7170 | 0.7600 | 0.7170 | 0.7260 | 0.7260 | 89,800 |
26 abr 2024 | 0.7800 | 0.7800 | 0.6830 | 0.7100 | 0.7100 | 133,000 |
25 abr 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7350 | 0.7350 | 85,200 |
24 abr 2024 | 0.7230 | 0.7230 | 0.6310 | 0.6910 | 0.6910 | 85,700 |
23 abr 2024 | 0.6800 | 0.6990 | 0.5900 | 0.6890 | 0.6890 | 107,300 |
22 abr 2024 | 0.6900 | 0.7300 | 0.6500 | 0.7110 | 0.7110 | 145,000 |
19 abr 2024 | 0.7570 | 0.7600 | 0.6500 | 0.6700 | 0.6700 | 177,400 |
18 abr 2024 | 0.7290 | 0.7600 | 0.7000 | 0.7450 | 0.7450 | 180,500 |
17 abr 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6910 | 0.6910 | 142,400 |
16 abr 2024 | 0.6300 | 0.6700 | 0.5850 | 0.6700 | 0.6700 | 192,200 |
15 abr 2024 | 0.6980 | 0.7000 | 0.6220 | 0.6220 | 0.6220 | 205,700 |
12 abr 2024 | 0.7040 | 0.7200 | 0.6800 | 0.6810 | 0.6810 | 334,200 |
11 abr 2024 | 0.7500 | 0.7870 | 0.7000 | 0.7160 | 0.7160 | 197,800 |
10 abr 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7880 | 0.7880 | 142,400 |
09 abr 2024 | 0.8640 | 0.8960 | 0.8010 | 0.8140 | 0.8140 | 376,400 |
08 abr 2024 | 1.0000 | 1.1400 | 0.8100 | 0.8300 | 0.8300 | 1,708,200 |
05 abr 2024 | 0.9100 | 0.9500 | 0.8300 | 0.9200 | 0.9200 | 197,400 |
04 abr 2024 | 0.9200 | 1.0000 | 0.8820 | 0.9200 | 0.9200 | 1,876,800 |
03 abr 2024 | 0.9700 | 0.9950 | 0.9210 | 0.9620 | 0.9620 | 73,600 |
02 abr 2024 | 0.9520 | 0.9900 | 0.9500 | 0.9580 | 0.9580 | 78,600 |
01 abr 2024 | 1.0000 | 1.0600 | 0.9590 | 0.9950 | 0.9950 | 156,400 |
28 mar 2024 | 1.0600 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 341,400 |
27 mar 2024 | 1.2800 | 1.3800 | 0.9550 | 1.0900 | 1.0900 | 2,131,400 |
26 mar 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 79,600 |
25 mar 2024 | 1.4200 | 1.4250 | 1.2750 | 1.2800 | 1.2800 | 54,900 |
22 mar 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 41,200 |
21 mar 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 16,300 |
20 mar 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 22,600 |
19 mar 2024 | 1.4300 | 1.4450 | 1.3300 | 1.3500 | 1.3500 | 31,700 |
18 mar 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 28,100 |
15 mar 2024 | 1.3900 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
14 mar 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 51,100 |
13 mar 2024 | 1.5900 | 1.5950 | 1.3500 | 1.3500 | 1.3500 | 280,500 |
12 mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 44,300 |
11 mar 2024 | 1.7800 | 1.8600 | 1.5400 | 1.6700 | 1.6700 | 74,500 |
08 mar 2024 | 1.9500 | 1.9800 | 1.7400 | 1.8700 | 1.8700 | 85,600 |
07 mar 2024 | 1.9800 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 26,500 |
06 mar 2024 | 1.9800 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 66,400 |
05 mar 2024 | 1.9700 | 2.0060 | 1.9000 | 1.9700 | 1.9700 | 44,200 |
04 mar 2024 | 2.1000 | 2.1100 | 1.9700 | 1.9700 | 1.9700 | 74,600 |
01 mar 2024 | 1.9900 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 100,600 |
29 feb 2024 | 1.9100 | 2.1300 | 1.9100 | 2.0700 | 2.0700 | 190,200 |
28 feb 2024 | 1.9000 | 1.9890 | 1.9000 | 1.9500 | 1.9500 | 45,100 |
27 feb 2024 | 2.0300 | 2.0300 | 1.8600 | 1.9600 | 1.9600 | 55,400 |
26 feb 2024 | 1.9400 | 2.0600 | 1.9000 | 1.9700 | 1.9700 | 81,700 |
23 feb 2024 | 2.0900 | 2.1800 | 1.9500 | 1.9600 | 1.9600 | 105,400 |
22 feb 2024 | 2.0900 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 53,700 |
21 feb 2024 | 2.1200 | 2.1550 | 2.0300 | 2.0750 | 2.0750 | 80,100 |
20 feb 2024 | 2.3200 | 2.4000 | 2.1500 | 2.1500 | 2.1500 | 284,700 |
16 feb 2024 | 2.0800 | 2.4500 | 1.9000 | 2.3600 | 2.3600 | 889,600 |
15 feb 2024 | 2.1200 | 2.2100 | 1.9800 | 2.1200 | 2.1200 | 127,300 |
14 feb 2024 | 2.0200 | 2.2300 | 2.0000 | 2.1200 | 2.1200 | 132,700 |
13 feb 2024 | 2.1100 | 2.1710 | 2.0000 | 2.0400 | 2.0400 | 60,300 |
12 feb 2024 | 2.2000 | 2.3800 | 2.0200 | 2.0900 | 2.0900 | 123,800 |
09 feb 2024 | 2.4000 | 2.4000 | 2.0000 | 2.2300 | 2.2300 | 151,900 |
08 feb 2024 | 2.3400 | 2.4200 | 2.2300 | 2.3000 | 2.3000 | 107,100 |
07 feb 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 61,400 |
06 feb 2024 | 2.1100 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 83,500 |
05 feb 2024 | 2.1100 | 2.1100 | 1.9800 | 2.1000 | 2.1000 | 53,300 |
02 feb 2024 | 1.8300 | 2.1000 | 1.8300 | 2.0300 | 2.0300 | 72,000 |
01 feb 2024 | 1.9000 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 29,300 |
31 ene 2024 | 1.8500 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 41,600 |
30 ene 2024 | 1.8820 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 60,600 |
29 ene 2024 | 1.9700 | 2.0000 | 1.7900 | 1.8800 | 1.8800 | 59,800 |
26 ene 2024 | 1.8200 | 2.0700 | 1.8000 | 1.9500 | 1.9500 | 161,700 |
25 ene 2024 | 1.8800 | 1.9100 | 1.6700 | 1.7800 | 1.7800 | 208,400 |
24 ene 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 134,000 |
23 ene 2024 | 2.1500 | 2.1500 | 1.6400 | 1.8000 | 1.8000 | 262,800 |
22 ene 2024 | 2.3700 | 2.6500 | 2.0100 | 2.0900 | 2.0900 | 876,300 |
19 ene 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 28,500 |
18 ene 2024 | 2.0800 | 2.1500 | 2.0400 | 2.0650 | 2.0650 | 25,100 |
17 ene 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 22,700 |
16 ene 2024 | 2.3100 | 2.3800 | 2.0200 | 2.1000 | 2.1000 | 109,800 |
12 ene 2024 | 2.4600 | 2.5900 | 2.3200 | 2.3400 | 2.3400 | 52,100 |
11 ene 2024 | 2.5910 | 2.6060 | 2.4200 | 2.5000 | 2.5000 | 68,200 |
10 ene 2024 | 2.5700 | 2.6410 | 2.5400 | 2.5900 | 2.5900 | 37,200 |
09 ene 2024 | 2.5400 | 2.6800 | 2.5400 | 2.6100 | 2.6100 | 37,600 |
08 ene 2024 | 2.5500 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 42,300 |
05 ene 2024 | 2.6800 | 2.7550 | 2.5500 | 2.6020 | 2.6020 | 62,600 |
04 ene 2024 | 2.8300 | 2.8300 | 2.6200 | 2.6750 | 2.6750 | 57,800 |
03 ene 2024 | 2.7700 | 2.8700 | 2.7220 | 2.7990 | 2.7990 | 92,400 |
02 ene 2024 | 2.6300 | 2.9740 | 2.5000 | 2.7800 | 2.7800 | 123,000 |
29 dic 2023 | 2.5000 | 2.6970 | 2.4300 | 2.5700 | 2.5700 | 104,100 |
28 dic 2023 | 2.5550 | 2.5920 | 2.4700 | 2.5000 | 2.5000 | 42,400 |
27 dic 2023 | 2.6000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 105,900 |
26 dic 2023 | 2.6100 | 2.7000 | 2.5100 | 2.5400 | 2.5400 | 69,000 |
22 dic 2023 | 2.6500 | 2.7700 | 2.5400 | 2.7100 | 2.7100 | 101,200 |
21 dic 2023 | 2.7800 | 2.8240 | 2.6600 | 2.6900 | 2.6900 | 54,700 |
20 dic 2023 | 2.8600 | 3.0300 | 2.6500 | 2.7800 | 2.7800 | 181,700 |
19 dic 2023 | 3.5400 | 3.6000 | 2.8200 | 2.9400 | 2.9400 | 946,400 |
18 dic 2023 | 2.9700 | 3.1400 | 2.9600 | 3.0800 | 3.0800 | 144,300 |
*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. |