Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.7900 | 0.8001 | 0.7400 | 0.7425 | 0.7425 | 614,505 |
20 may 2024 | 0.8200 | 0.8200 | 0.7810 | 0.8100 | 0.8100 | 400,200 |
17 may 2024 | 0.7750 | 0.8100 | 0.7500 | 0.7810 | 0.7810 | 520,200 |
16 may 2024 | 0.8000 | 0.8200 | 0.7290 | 0.7400 | 0.7400 | 604,400 |
15 may 2024 | 0.8150 | 0.8150 | 0.7400 | 0.7810 | 0.7810 | 592,100 |
14 may 2024 | 0.7700 | 0.8350 | 0.7700 | 0.8000 | 0.8000 | 606,600 |
13 may 2024 | 0.7700 | 0.7830 | 0.7100 | 0.7630 | 0.7630 | 879,400 |
10 may 2024 | 0.8410 | 0.8700 | 0.7300 | 0.7400 | 0.7400 | 885,700 |
09 may 2024 | 0.7970 | 0.8880 | 0.7970 | 0.8470 | 0.8470 | 607,800 |
08 may 2024 | 0.9200 | 0.9200 | 0.7750 | 0.7850 | 0.7850 | 956,300 |
07 may 2024 | 0.9000 | 0.9400 | 0.8820 | 0.9230 | 0.9230 | 1,687,800 |
06 may 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8810 | 0.8810 | 641,300 |
03 may 2024 | 0.8120 | 0.8300 | 0.7840 | 0.8290 | 0.8290 | 646,000 |
02 may 2024 | 0.7900 | 0.8270 | 0.7560 | 0.8200 | 0.8200 | 673,000 |
01 may 2024 | 0.7300 | 0.7760 | 0.7210 | 0.7560 | 0.7560 | 435,700 |
30 abr 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7540 | 0.7540 | 346,200 |
29 abr 2024 | 0.6900 | 0.8000 | 0.6900 | 0.7640 | 0.7640 | 873,000 |
26 abr 2024 | 0.7100 | 0.7110 | 0.6930 | 0.7040 | 0.7040 | 359,900 |
25 abr 2024 | 0.7000 | 0.7110 | 0.6910 | 0.7070 | 0.7070 | 379,300 |
24 abr 2024 | 0.7130 | 0.7200 | 0.6910 | 0.7040 | 0.7040 | 546,800 |
23 abr 2024 | 0.6900 | 0.7190 | 0.6850 | 0.6990 | 0.6990 | 418,800 |
22 abr 2024 | 0.6700 | 0.7190 | 0.6700 | 0.6950 | 0.6950 | 469,600 |
19 abr 2024 | 0.6500 | 0.6990 | 0.6500 | 0.6910 | 0.6910 | 534,700 |
18 abr 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6640 | 0.6640 | 503,100 |
17 abr 2024 | 0.6600 | 0.6970 | 0.6500 | 0.6650 | 0.6650 | 469,800 |
16 abr 2024 | 0.6530 | 0.6780 | 0.6500 | 0.6630 | 0.6630 | 552,500 |
15 abr 2024 | 0.6800 | 0.6990 | 0.6530 | 0.6620 | 0.6620 | 566,400 |
12 abr 2024 | 0.6950 | 0.7110 | 0.6620 | 0.6740 | 0.6740 | 819,400 |
11 abr 2024 | 0.7060 | 0.7290 | 0.6810 | 0.6930 | 0.6930 | 937,300 |
10 abr 2024 | 0.7000 | 0.7390 | 0.6900 | 0.7010 | 0.7010 | 598,200 |
09 abr 2024 | 0.7400 | 0.7500 | 0.7040 | 0.7260 | 0.7260 | 334,400 |
08 abr 2024 | 0.7400 | 0.7800 | 0.7250 | 0.7320 | 0.7320 | 704,300 |
05 abr 2024 | 0.7300 | 0.7500 | 0.7020 | 0.7350 | 0.7350 | 457,900 |
04 abr 2024 | 0.6990 | 0.7800 | 0.6950 | 0.7370 | 0.7370 | 978,000 |
03 abr 2024 | 0.6970 | 0.7090 | 0.6900 | 0.6970 | 0.6970 | 537,400 |
02 abr 2024 | 0.7000 | 0.7070 | 0.6800 | 0.7000 | 0.7000 | 895,300 |
01 abr 2024 | 0.7300 | 0.7330 | 0.6900 | 0.7000 | 0.7000 | 902,800 |
28 mar 2024 | 0.7260 | 0.7500 | 0.7230 | 0.7230 | 0.7230 | 760,200 |
27 mar 2024 | 0.7070 | 0.7650 | 0.6830 | 0.7500 | 0.7500 | 3,394,900 |
26 mar 2024 | 0.7000 | 0.7200 | 0.6830 | 0.7030 | 0.7030 | 864,100 |
25 mar 2024 | 0.6230 | 0.7300 | 0.6200 | 0.7010 | 0.7010 | 2,213,700 |
22 mar 2024 | 0.6640 | 0.6800 | 0.6110 | 0.6170 | 0.6170 | 2,108,700 |
21 mar 2024 | 0.7000 | 0.7200 | 0.6520 | 0.6810 | 0.6810 | 1,335,600 |
20 mar 2024 | 0.6860 | 0.7340 | 0.6800 | 0.7100 | 0.7100 | 828,300 |
19 mar 2024 | 0.6800 | 0.6940 | 0.6400 | 0.6830 | 0.6830 | 1,142,800 |
18 mar 2024 | 0.7100 | 0.7230 | 0.6600 | 0.6600 | 0.6600 | 1,439,500 |
15 mar 2024 | 0.7640 | 0.7810 | 0.6970 | 0.6970 | 0.6970 | 3,125,600 |
14 mar 2024 | 0.8690 | 0.8690 | 0.7710 | 0.7730 | 0.7730 | 1,169,300 |
13 mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8140 | 0.8140 | 1,171,600 |
12 mar 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 919,500 |
11 mar 2024 | 0.8900 | 0.9300 | 0.8500 | 0.8510 | 0.8510 | 492,100 |
08 mar 2024 | 0.8820 | 0.9400 | 0.8600 | 0.8960 | 0.8960 | 783,300 |
07 mar 2024 | 0.8640 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 371,100 |
06 mar 2024 | 0.8100 | 0.8760 | 0.8100 | 0.8700 | 0.8700 | 589,700 |
05 mar 2024 | 0.8460 | 0.8660 | 0.8030 | 0.8030 | 0.8030 | 543,400 |
04 mar 2024 | 0.8600 | 0.8690 | 0.8200 | 0.8470 | 0.8470 | 597,400 |
01 mar 2024 | 0.8800 | 0.8810 | 0.8400 | 0.8450 | 0.8450 | 536,900 |
29 feb 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8690 | 0.8690 | 365,100 |
28 feb 2024 | 0.9100 | 0.9100 | 0.8250 | 0.8420 | 0.8420 | 665,000 |
27 feb 2024 | 0.8600 | 0.9260 | 0.8500 | 0.9010 | 0.9010 | 653,300 |
26 feb 2024 | 0.8300 | 0.8920 | 0.8250 | 0.8800 | 0.8800 | 561,000 |
23 feb 2024 | 0.8500 | 0.8870 | 0.7900 | 0.8380 | 0.8380 | 903,000 |
22 feb 2024 | 0.8600 | 0.8780 | 0.8100 | 0.8200 | 0.8200 | 938,200 |
21 feb 2024 | 0.9040 | 0.9300 | 0.8500 | 0.8550 | 0.8550 | 1,042,800 |
20 feb 2024 | 0.9200 | 0.9840 | 0.9080 | 0.9110 | 0.9110 | 958,700 |
16 feb 2024 | 1.0000 | 1.0100 | 0.9310 | 0.9370 | 0.9370 | 890,300 |
15 feb 2024 | 1.0000 | 1.0400 | 0.9910 | 1.0000 | 1.0000 | 799,300 |
14 feb 2024 | 0.9940 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 485,000 |
13 feb 2024 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 1,515,100 |
12 feb 2024 | 1.0000 | 1.0600 | 0.9860 | 1.0300 | 1.0300 | 663,200 |
09 feb 2024 | 0.9440 | 1.0000 | 0.9400 | 0.9850 | 0.9850 | 515,700 |
08 feb 2024 | 0.9100 | 0.9680 | 0.9100 | 0.9400 | 0.9400 | 647,900 |
07 feb 2024 | 0.9300 | 0.9650 | 0.9160 | 0.9160 | 0.9160 | 661,800 |
06 feb 2024 | 0.8700 | 0.9550 | 0.8500 | 0.9250 | 0.9250 | 997,800 |
05 feb 2024 | 0.9100 | 0.9190 | 0.8110 | 0.8350 | 0.8350 | 1,442,600 |
02 feb 2024 | 0.9600 | 0.9610 | 0.9000 | 0.9000 | 0.9000 | 895,900 |
01 feb 2024 | 1.0400 | 1.1000 | 0.8650 | 0.9420 | 0.9420 | 2,023,500 |
31 ene 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 550,500 |
30 ene 2024 | 1.0700 | 1.0890 | 1.0100 | 1.0300 | 1.0300 | 622,800 |
29 ene 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 789,300 |
26 ene 2024 | 1.0900 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 839,900 |
25 ene 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 827,800 |
24 ene 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 780,400 |
23 ene 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 760,200 |
22 ene 2024 | 0.9780 | 1.0500 | 0.9780 | 1.0100 | 1.0100 | 663,100 |
19 ene 2024 | 0.9800 | 0.9830 | 0.9020 | 0.9780 | 0.9780 | 806,300 |
18 ene 2024 | 0.9400 | 0.9690 | 0.9210 | 0.9550 | 0.9550 | 786,800 |
17 ene 2024 | 0.9060 | 0.9400 | 0.9000 | 0.9390 | 0.9390 | 1,143,800 |
16 ene 2024 | 1.0100 | 1.0500 | 0.9020 | 0.9100 | 0.9100 | 1,884,700 |
12 ene 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 431,600 |
11 ene 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 865,700 |
10 ene 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 808,400 |
09 ene 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 747,500 |
08 ene 2024 | 1.0700 | 1.1200 | 1.0520 | 1.1000 | 1.1000 | 863,200 |
05 ene 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 972,600 |
04 ene 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 710,000 |
03 ene 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 1,018,000 |
02 ene 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 1,086,500 |
29 dic 2023 | 1.1700 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 957,000 |
28 dic 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 5,336,700 |
*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. |