Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 0.7750 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 41,200 |
30 may 2024 | 0.7400 | 0.7750 | 0.7400 | 0.7700 | 0.7700 | 56,500 |
29 may 2024 | 0.7990 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 32,700 |
28 may 2024 | 0.8100 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 73,000 |
24 may 2024 | 0.8200 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 137,400 |
23 may 2024 | 0.8300 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 75,500 |
22 may 2024 | 0.8700 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 31,200 |
21 may 2024 | 0.9180 | 0.9450 | 0.8540 | 0.8610 | 0.8610 | 38,600 |
20 may 2024 | 0.8750 | 0.9200 | 0.8750 | 0.8800 | 0.8800 | 118,900 |
17 may 2024 | 0.8500 | 0.8970 | 0.8000 | 0.8520 | 0.8520 | 50,400 |
16 may 2024 | 0.8000 | 0.8660 | 0.8000 | 0.8500 | 0.8500 | 69,500 |
15 may 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 33,300 |
14 may 2024 | 0.7500 | 0.7840 | 0.7400 | 0.7800 | 0.7800 | 54,200 |
13 may 2024 | 0.7200 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 160,200 |
10 may 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 11,600 |
09 may 2024 | 0.6700 | 0.7280 | 0.6700 | 0.7110 | 0.7110 | 26,100 |
08 may 2024 | 0.6990 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 50,600 |
07 may 2024 | 0.6600 | 0.7000 | 0.6000 | 0.6720 | 0.6720 | 44,900 |
06 may 2024 | 0.6410 | 0.6900 | 0.5080 | 0.6360 | 0.6360 | 68,300 |
03 may 2024 | 0.7000 | 0.7070 | 0.6250 | 0.6700 | 0.6700 | 80,900 |
02 may 2024 | 0.6500 | 0.7550 | 0.6500 | 0.7440 | 0.7440 | 72,500 |
01 may 2024 | 0.6500 | 0.6640 | 0.6450 | 0.6640 | 0.6640 | 10,700 |
30 abr 2024 | 0.6490 | 0.6900 | 0.6150 | 0.6220 | 0.6220 | 59,100 |
29 abr 2024 | 0.5950 | 0.6500 | 0.5950 | 0.6200 | 0.6200 | 24,300 |
26 abr 2024 | 0.5800 | 0.6250 | 0.5800 | 0.6150 | 0.6150 | 20,700 |
25 abr 2024 | 0.5600 | 0.6250 | 0.4300 | 0.6150 | 0.6150 | 143,000 |
24 abr 2024 | 0.6200 | 0.6590 | 0.6100 | 0.6380 | 0.6380 | 43,500 |
23 abr 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 31,500 |
22 abr 2024 | 0.6300 | 0.6300 | 0.5890 | 0.6250 | 0.6250 | 15,800 |
19 abr 2024 | 0.5830 | 0.6320 | 0.5830 | 0.6100 | 0.6100 | 35,200 |
18 abr 2024 | 0.5950 | 0.6400 | 0.5950 | 0.6320 | 0.6320 | 7,500 |
17 abr 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 43,000 |
16 abr 2024 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 17,700 |
15 abr 2024 | 0.6350 | 0.6600 | 0.5850 | 0.5900 | 0.5900 | 32,800 |
12 abr 2024 | 0.6000 | 0.6490 | 0.5950 | 0.6000 | 0.6000 | 8,900 |
11 abr 2024 | 0.6000 | 0.6050 | 0.5800 | 0.6000 | 0.6000 | 50,900 |
10 abr 2024 | 0.5710 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 20,500 |
09 abr 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5890 | 0.5890 | 138,200 |
08 abr 2024 | 0.6210 | 0.6210 | 0.6000 | 0.6200 | 0.6200 | 30,700 |
05 abr 2024 | 0.5700 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 54,500 |
04 abr 2024 | 0.6010 | 0.6460 | 0.5700 | 0.5700 | 0.5700 | 43,600 |
03 abr 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6250 | 0.6250 | 74,000 |
02 abr 2024 | 0.6300 | 0.6900 | 0.6150 | 0.6250 | 0.6250 | 25,600 |
01 abr 2024 | 0.5800 | 0.6600 | 0.5800 | 0.6300 | 0.6300 | 21,800 |
28 mar 2024 | 0.5910 | 0.6190 | 0.5800 | 0.5860 | 0.5860 | 51,000 |
27 mar 2024 | 0.6520 | 0.6520 | 0.5500 | 0.5800 | 0.5800 | 70,200 |
26 mar 2024 | 0.6100 | 0.6990 | 0.6100 | 0.6450 | 0.6450 | 26,500 |
25 mar 2024 | 0.6320 | 0.7190 | 0.6000 | 0.6100 | 0.6100 | 99,000 |
22 mar 2024 | 0.7000 | 0.7350 | 0.5500 | 0.6320 | 0.6320 | 40,200 |
21 mar 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 27,100 |
20 mar 2024 | 0.8140 | 0.8140 | 0.7450 | 0.7530 | 0.7530 | 60,200 |
19 mar 2024 | 0.7500 | 0.7750 | 0.7000 | 0.7400 | 0.7400 | 47,500 |
18 mar 2024 | 0.7690 | 0.7850 | 0.7400 | 0.7450 | 0.7450 | 12,700 |
15 mar 2024 | 0.6990 | 0.7600 | 0.6990 | 0.7500 | 0.7500 | 14,800 |
14 mar 2024 | 0.7310 | 0.7500 | 0.6620 | 0.6640 | 0.6640 | 45,200 |
13 mar 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 22,400 |
12 mar 2024 | 0.6870 | 0.8000 | 0.6870 | 0.7400 | 0.7400 | 91,000 |
11 mar 2024 | 0.6600 | 0.7450 | 0.6400 | 0.6530 | 0.6530 | 27,700 |
08 mar 2024 | 0.6500 | 0.6560 | 0.6050 | 0.6560 | 0.6560 | 12,300 |
07 mar 2024 | 0.5850 | 0.7000 | 0.5840 | 0.6540 | 0.6540 | 20,200 |
06 mar 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5710 | 0.5710 | 111,100 |
05 mar 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 12,700 |
04 mar 2024 | 0.6910 | 0.6910 | 0.6550 | 0.6550 | 0.6550 | 8,300 |
01 mar 2024 | 0.6350 | 0.6990 | 0.6350 | 0.6990 | 0.6990 | 11,600 |
29 feb 2024 | 0.6850 | 0.6900 | 0.6430 | 0.6430 | 0.6430 | 17,900 |
28 feb 2024 | 0.7020 | 0.7330 | 0.6730 | 0.6770 | 0.6770 | 12,600 |
27 feb 2024 | 0.7000 | 0.7030 | 0.6800 | 0.7020 | 0.7020 | 17,000 |
26 feb 2024 | 0.6960 | 0.7120 | 0.6950 | 0.7030 | 0.7030 | 3,500 |
23 feb 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 0.7310 | 6,600 |
22 feb 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7310 | 0.7310 | 21,300 |
21 feb 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 14,200 |
20 feb 2024 | 0.7000 | 0.7400 | 0.6960 | 0.7030 | 0.7030 | 67,500 |
16 feb 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 10,500 |
15 feb 2024 | 0.7000 | 0.7320 | 0.7000 | 0.7320 | 0.7320 | 22,100 |
14 feb 2024 | 0.8190 | 0.8990 | 0.7020 | 0.7600 | 0.7600 | 21,000 |
13 feb 2024 | 0.7200 | 0.8370 | 0.7200 | 0.7800 | 0.7800 | 16,000 |
12 feb 2024 | 0.6900 | 0.7390 | 0.6900 | 0.7300 | 0.7300 | 11,200 |
09 feb 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 15,500 |
08 feb 2024 | 0.6640 | 0.6700 | 0.6270 | 0.6650 | 0.6650 | 8,900 |
07 feb 2024 | 0.6110 | 0.6990 | 0.6110 | 0.6600 | 0.6600 | 26,300 |
06 feb 2024 | 0.6310 | 0.6400 | 0.6000 | 0.6110 | 0.6110 | 44,000 |
05 feb 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5960 | 0.5960 | 29,800 |
02 feb 2024 | 0.6200 | 0.6650 | 0.6200 | 0.6390 | 0.6390 | 8,500 |
01 feb 2024 | 0.6500 | 0.6500 | 0.5990 | 0.6000 | 0.6000 | 42,000 |
31 ene 2024 | 0.6000 | 0.6590 | 0.5800 | 0.6590 | 0.6590 | 55,500 |
30 ene 2024 | 0.6600 | 0.6970 | 0.6000 | 0.6400 | 0.6400 | 101,500 |
29 ene 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6610 | 0.6610 | 8,700 |
26 ene 2024 | 0.7000 | 0.7000 | 0.6780 | 0.6930 | 0.6930 | 5,900 |
25 ene 2024 | 0.7300 | 0.7500 | 0.6890 | 0.7200 | 0.7200 | 14,300 |
24 ene 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7010 | 0.7010 | 21,100 |
23 ene 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 18,900 |
22 ene 2024 | 0.6900 | 0.7010 | 0.6550 | 0.6550 | 0.6550 | 27,200 |
19 ene 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7000 | 0.7000 | 19,800 |
18 ene 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 62,600 |
17 ene 2024 | 0.7520 | 0.7600 | 0.6750 | 0.7600 | 0.7600 | 16,800 |
16 ene 2024 | 0.7920 | 0.7930 | 0.7530 | 0.7540 | 0.7540 | 42,300 |
12 ene 2024 | 0.8200 | 0.8200 | 0.7910 | 0.8100 | 0.8100 | 12,300 |
11 ene 2024 | 0.8320 | 0.8610 | 0.8320 | 0.8480 | 0.8480 | 4,200 |
10 ene 2024 | 0.8210 | 0.8360 | 0.8000 | 0.8000 | 0.8000 | 67,200 |
09 ene 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 1,000 |
*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. |