Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 10,500 |
23 may 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,100 |
22 may 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 310,300 |
21 may 2024 | 0.3900 | 0.4000 | 0.2600 | 0.3900 | 0.3900 | 243,500 |
20 may 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 2,900 |
17 may 2024 | 0.4300 | 0.4300 | 0.3400 | 0.3700 | 0.3700 | 412,500 |
16 may 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 53,500 |
15 may 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 46,200 |
14 may 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 32,000 |
13 may 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,800 |
10 may 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 10,900 |
09 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 |
08 may 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,500 |
07 may 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 31,600 |
06 may 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 11,500 |
03 may 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 30,000 |
02 may 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 63,800 |
01 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,400 |
30 abr 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 17,800 |
29 abr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 2,500 |
26 abr 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 21,300 |
25 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
24 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
22 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
19 abr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 22,000 |
18 abr 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 5,800 |
17 abr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,900 |
16 abr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
15 abr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
12 abr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 11,000 |
11 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
10 abr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 9,600 |
09 abr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 38,500 |
08 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,400 |
05 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
04 abr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 34,900 |
03 abr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 54,400 |
02 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 37,400 |
01 abr 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 33,000 |
28 mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 573,400 |
27 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 300 |
26 mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 17,600 |
25 mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,200 |
22 mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 8,500 |
21 mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 46,900 |
20 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 25,800 |
19 mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 216,600 |
18 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,300 |
15 mar 2024 | 0.5500 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 61,000 |
14 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 11,400 |
13 mar 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 78,500 |
12 mar 2024 | 0.6000 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 89,000 |
11 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 700 |
08 mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 10,600 |
07 mar 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 12,400 |
06 mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 16,000 |
05 mar 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 14,800 |
04 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
01 mar 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 16,500 |
29 feb 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 39,500 |
28 feb 2024 | 0.5400 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 8,000 |
27 feb 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 10,000 |
26 feb 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 19,500 |
23 feb 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 3,500 |
22 feb 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 31,200 |
21 feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 23,000 |
20 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 16,000 |
16 feb 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 20,000 |
15 feb 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 13,600 |
14 feb 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 21,500 |
13 feb 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 95,700 |
12 feb 2024 | 0.6300 | 0.6500 | 0.5700 | 0.5900 | 0.5900 | 45,100 |
09 feb 2024 | 0.5600 | 0.6400 | 0.5400 | 0.6300 | 0.6300 | 27,600 |
08 feb 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 95,900 |
07 feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 86,000 |
06 feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 265,700 |
05 feb 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 87,600 |
02 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 27,300 |
01 feb 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 25,100 |
31 ene 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 11,400 |
30 ene 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 1,700 |
29 ene 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
26 ene 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 71,000 |
25 ene 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 33,100 |
24 ene 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 12,700 |
23 ene 2024 | 0.6300 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 97,700 |
22 ene 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 33,000 |
19 ene 2024 | 0.5900 | 0.6700 | 0.5900 | 0.6700 | 0.6700 | 29,100 |
18 ene 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 103,500 |
17 ene 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 787,000 |
16 ene 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 6,700 |
12 ene 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 54,500 |
11 ene 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 63,600 |
10 ene 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 66,000 |
09 ene 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 30,700 |
08 ene 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 15,900 |
05 ene 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 107,900 |
04 ene 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 44,000 |
03 ene 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 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. |