Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 58,700 |
23 may 2024 | 0.7800 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 54,300 |
22 may 2024 | 0.8000 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 153,300 |
21 may 2024 | 0.8200 | 0.8400 | 0.7600 | 0.8100 | 0.8100 | 46,500 |
20 may 2024 | 0.6500 | 0.8500 | 0.6500 | 0.8100 | 0.8100 | 180,700 |
17 may 2024 | 0.7800 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 632,500 |
16 may 2024 | 0.7100 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 749,600 |
15 may 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 26,100 |
14 may 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 77,900 |
13 may 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 97,900 |
10 may 2024 | 0.7100 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 110,500 |
09 may 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 81,200 |
08 may 2024 | 0.6700 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 51,300 |
07 may 2024 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 253,500 |
06 may 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 134,000 |
03 may 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 112,800 |
02 may 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 96,700 |
01 may 2024 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 0.7100 | 390,300 |
30 abr 2024 | 0.7200 | 0.9000 | 0.6600 | 0.8300 | 0.8300 | 1,019,800 |
29 abr 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 226,900 |
26 abr 2024 | 0.7100 | 0.7300 | 0.6600 | 0.7200 | 0.7200 | 294,900 |
25 abr 2024 | 0.6400 | 0.7200 | 0.6400 | 0.7100 | 0.7100 | 464,600 |
24 abr 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 115,800 |
23 abr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 103,300 |
22 abr 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 159,700 |
19 abr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 119,500 |
18 abr 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 263,600 |
17 abr 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 183,700 |
16 abr 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 61,500 |
15 abr 2024 | 0.6600 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 446,500 |
12 abr 2024 | 0.6800 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 250,500 |
11 abr 2024 | 0.6200 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 318,300 |
10 abr 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 236,000 |
09 abr 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 409,600 |
08 abr 2024 | 0.5700 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 626,000 |
05 abr 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 65,000 |
04 abr 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 396,800 |
03 abr 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 126,300 |
02 abr 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 136,400 |
01 abr 2024 | 0.5700 | 0.5800 | 0.4600 | 0.5400 | 0.5400 | 820,900 |
28 mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 123,000 |
27 mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 115,400 |
26 mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 191,100 |
25 mar 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 180,500 |
22 mar 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 184,500 |
21 mar 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4600 | 0.4600 | 217,400 |
20 mar 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 373,600 |
19 mar 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 144,900 |
18 mar 2024 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 284,900 |
15 mar 2024 | 0.5100 | 0.5500 | 0.4800 | 0.5400 | 0.5400 | 348,100 |
14 mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 8,900 |
13 mar 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 54,300 |
12 mar 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 51,800 |
11 mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 119,300 |
08 mar 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 557,300 |
07 mar 2024 | 0.4900 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 297,000 |
06 mar 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 314,500 |
05 mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 188,600 |
04 mar 2024 | 0.5000 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 76,400 |
01 mar 2024 | 0.4200 | 0.5200 | 0.4200 | 0.5000 | 0.5000 | 60,600 |
29 feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 113,200 |
28 feb 2024 | 0.5100 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 76,600 |
27 feb 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 84,600 |
26 feb 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 45,100 |
23 feb 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 103,600 |
22 feb 2024 | 0.4700 | 0.5600 | 0.4700 | 0.5400 | 0.5400 | 100,100 |
21 feb 2024 | 0.5100 | 0.5600 | 0.4800 | 0.5500 | 0.5500 | 227,000 |
20 feb 2024 | 0.4700 | 0.5800 | 0.4600 | 0.5800 | 0.5800 | 159,200 |
16 feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 73,100 |
15 feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 363,200 |
14 feb 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 110,900 |
13 feb 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 88,000 |
12 feb 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 159,600 |
09 feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 44,800 |
08 feb 2024 | 0.4400 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 349,200 |
07 feb 2024 | 0.4400 | 0.4900 | 0.3900 | 0.4300 | 0.4300 | 301,400 |
06 feb 2024 | 0.3700 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 449,500 |
05 feb 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 144,800 |
02 feb 2024 | 0.3500 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 193,100 |
01 feb 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 240,600 |
31 ene 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 109,700 |
30 ene 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 147,900 |
29 ene 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 277,400 |
26 ene 2024 | 0.3000 | 0.3400 | 0.2900 | 0.3100 | 0.3100 | 339,400 |
25 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 124,900 |
24 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 126,800 |
23 ene 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 211,700 |
22 ene 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 200,300 |
19 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 270,500 |
18 ene 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 25,000 |
17 ene 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 280,400 |
16 ene 2024 | 0.2800 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 638,500 |
12 ene 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 399,200 |
11 ene 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 146,100 |
10 ene 2024 | 0.2700 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 91,500 |
09 ene 2024 | 0.3300 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 121,100 |
08 ene 2024 | 0.2900 | 0.3500 | 0.2800 | 0.3300 | 0.3300 | 75,900 |
05 ene 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 61,700 |
04 ene 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 179,600 |
03 ene 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 32,800 |
*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. |