Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 35,102 |
27 jun 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 13,380 |
26 jun 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 2,043 |
25 jun 2024 | 0.6800 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 21,177 |
24 jun 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 4,998 |
20 jun 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7420 | 0.7420 | 37,020 |
19 jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 13 |
18 jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,665 |
17 jun 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 38,016 |
14 jun 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 2,300 |
13 jun 2024 | 0.7200 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 86,447 |
12 jun 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 15,056 |
11 jun 2024 | 0.7780 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 33,942 |
10 jun 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 15,910 |
07 jun 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 15,972 |
05 jun 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 38,900 |
04 jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 14,507 |
03 jun 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 31,460 |
31 may 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 30,992 |
30 may 2024 | 0.6500 | 0.7180 | 0.6500 | 0.7180 | 0.7180 | 54,217 |
29 may 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 39,983 |
28 may 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 20,361 |
27 may 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 3,145 |
24 may 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 10,321 |
23 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,000 |
22 may 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 15,825 |
21 may 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6600 | 0.6600 | 12,367 |
20 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
17 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
16 may 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 42,271 |
15 may 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 20,000 |
14 may 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 19,888 |
13 may 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 1,199 |
10 may 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 53,036 |
08 may 2024 | 0.5600 | 0.7900 | 0.5600 | 0.7900 | 0.7900 | 35,913 |
07 may 2024 | 0.5700 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 63,272 |
06 may 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 105,506 |
03 may 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 197,456 |
02 may 2024 | 0.5800 | 0.6400 | 0.5640 | 0.6400 | 0.6400 | 45,506 |
30 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 5,120 |
29 abr 2024 | 0.6200 | 0.6200 | 0.5760 | 0.5760 | 0.5760 | 44,096 |
26 abr 2024 | 0.6700 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 49,629 |
25 abr 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 149,120 |
24 abr 2024 | 0.6300 | 0.6500 | 0.4500 | 0.6100 | 0.6100 | 173,012 |
23 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 34,212 |
22 abr 2024 | 0.5600 | 0.6980 | 0.5300 | 0.6240 | 0.6240 | 215,452 |
19 abr 2024 | 0.4200 | 0.6400 | 0.4200 | 0.5400 | 0.5400 | 728,101 |
18 abr 2024 | 1.3700 | 1.3700 | 0.2700 | 0.5420 | 0.5420 | 1,303,803 |
17 abr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 731 |
16 abr 2024 | 1.5000 | 1.5000 | 1.3400 | 1.4300 | 1.4300 | 35,714 |
15 abr 2024 | 1.4100 | 1.7400 | 1.4100 | 1.4700 | 1.4700 | 56,257 |
12 abr 2024 | 1.6700 | 1.6700 | 1.2000 | 1.4100 | 1.4100 | 109,027 |
11 abr 2024 | 1.6400 | 1.7500 | 1.5700 | 1.6700 | 1.6700 | 59,926 |
10 abr 2024 | 1.3000 | 1.6350 | 1.3000 | 1.6350 | 1.6350 | 102,261 |
09 abr 2024 | 1.2600 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 100,959 |
08 abr 2024 | 1.0300 | 1.3500 | 0.9900 | 1.3300 | 1.3300 | 274,411 |
05 abr 2024 | 0.8800 | 1.1100 | 0.8000 | 1.0850 | 1.0850 | 88,650 |
04 abr 2024 | 0.7000 | 0.8800 | 0.7000 | 0.8800 | 0.8800 | 179,227 |
03 abr 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 17,690 |
02 abr 2024 | 0.6060 | 0.6400 | 0.5700 | 0.6400 | 0.6400 | 65,271 |
28 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 mar 2024 | 0.5700 | 0.6400 | 0.5700 | 0.5900 | 0.5900 | 10,733 |
26 mar 2024 | 0.5500 | 0.6200 | 0.5480 | 0.5900 | 0.5900 | 129,807 |
25 mar 2024 | 0.5600 | 0.6180 | 0.5080 | 0.5080 | 0.5080 | 184,087 |
22 mar 2024 | 0.5400 | 0.5600 | 0.5060 | 0.5600 | 0.5600 | 25,970 |
21 mar 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 12,518 |
20 mar 2024 | 0.5200 | 0.5580 | 0.5200 | 0.5580 | 0.5580 | 9,796 |
19 mar 2024 | 0.5500 | 0.5780 | 0.5300 | 0.5780 | 0.5780 | 50,099 |
18 mar 2024 | 0.5720 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 66,699 |
15 mar 2024 | 0.5220 | 0.5800 | 0.3100 | 0.5800 | 0.5800 | 283,669 |
14 mar 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 26,809 |
13 mar 2024 | 0.5600 | 0.6500 | 0.5200 | 0.5500 | 0.5500 | 173,490 |
12 mar 2024 | 0.5700 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 11,773 |
11 mar 2024 | 0.6000 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 119,460 |
08 mar 2024 | 0.5800 | 0.6500 | 0.4800 | 0.6000 | 0.6000 | 291,853 |
07 mar 2024 | 0.4820 | 0.5800 | 0.4800 | 0.5800 | 0.5800 | 133,942 |
06 mar 2024 | 0.4800 | 0.5200 | 0.4100 | 0.4900 | 0.4900 | 529,424 |
05 mar 2024 | 0.4800 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 164,991 |
04 mar 2024 | 0.5520 | 0.5520 | 0.4800 | 0.5300 | 0.5300 | 42,166 |
01 mar 2024 | 0.5900 | 0.6080 | 0.4800 | 0.5520 | 0.5520 | 397,754 |
29 feb 2024 | 0.6080 | 0.6080 | 0.5600 | 0.5900 | 0.5900 | 30,435 |
28 feb 2024 | 0.5700 | 0.6080 | 0.5540 | 0.6080 | 0.6080 | 11,131 |
27 feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 34,850 |
26 feb 2024 | 0.6040 | 0.6200 | 0.5520 | 0.5800 | 0.5800 | 50,303 |
23 feb 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6000 | 0.6000 | 145,767 |
22 feb 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 2,790 |
21 feb 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 20,235 |
20 feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 14,381 |
19 feb 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 41,057 |
16 feb 2024 | 0.6300 | 0.6300 | 0.5860 | 0.5860 | 0.5860 | 2,481 |
15 feb 2024 | 0.6000 | 0.6300 | 0.5860 | 0.6260 | 0.6260 | 30,241 |
14 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 6,683 |
13 feb 2024 | 0.6200 | 0.6280 | 0.6000 | 0.6020 | 0.6020 | 77,606 |
12 feb 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 3,080 |
09 feb 2024 | 0.6680 | 0.6680 | 0.6200 | 0.6500 | 0.6500 | 29,197 |
08 feb 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6680 | 0.6680 | 3,018 |
07 feb 2024 | 0.6680 | 0.6680 | 0.6400 | 0.6400 | 0.6400 | 13,005 |
06 feb 2024 | 0.6200 | 0.6680 | 0.6200 | 0.6680 | 0.6680 | 15,295 |
05 feb 2024 | 0.6660 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 29,430 |
02 feb 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6660 | 0.6660 | 45,981 |
*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. |