Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4100 | 0.4100 | 387,300 |
27 jun 2024 | 0.5000 | 0.5200 | 0.4500 | 0.5000 | 0.5000 | 61,200 |
26 jun 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 152,200 |
25 jun 2024 | 0.5000 | 0.6000 | 0.4500 | 0.4500 | 0.4500 | 249,100 |
24 jun 2024 | 0.5400 | 0.5400 | 0.4300 | 0.4800 | 0.4800 | 471,600 |
21 jun 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 309,500 |
20 jun 2024 | 0.5800 | 0.6300 | 0.5200 | 0.5200 | 0.5200 | 421,500 |
18 jun 2024 | 0.6200 | 0.6500 | 0.5200 | 0.5900 | 0.5900 | 1,382,500 |
17 jun 2024 | 0.8300 | 0.8300 | 0.7100 | 0.7200 | 0.7200 | 110,500 |
14 jun 2024 | 0.8000 | 0.8700 | 0.7900 | 0.8300 | 0.8300 | 390,000 |
13 jun 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 230,000 |
12 jun 2024 | 0.8000 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 250,100 |
11 jun 2024 | 0.7000 | 0.8000 | 0.6800 | 0.8000 | 0.8000 | 199,000 |
10 jun 2024 | 0.7500 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 60,200 |
07 jun 2024 | 0.6800 | 0.7700 | 0.6700 | 0.7500 | 0.7500 | 371,700 |
06 jun 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 144,300 |
05 jun 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 479,200 |
04 jun 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 123,600 |
03 jun 2024 | 0.5800 | 0.6700 | 0.5700 | 0.6600 | 0.6600 | 459,200 |
31 may 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 106,100 |
30 may 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 61,400 |
29 may 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 82,200 |
28 may 2024 | 0.6200 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 66,300 |
24 may 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 66,000 |
23 may 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 82,200 |
22 may 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 117,300 |
21 may 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 30,300 |
20 may 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 19,900 |
17 may 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 20,800 |
16 may 2024 | 0.6500 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 213,700 |
15 may 2024 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 265,200 |
14 may 2024 | 0.6900 | 0.7200 | 0.6400 | 0.7000 | 0.7000 | 337,300 |
13 may 2024 | 0.6400 | 0.6900 | 0.6300 | 0.6900 | 0.6900 | 50,200 |
10 may 2024 | 0.5900 | 0.6700 | 0.5900 | 0.6300 | 0.6300 | 101,200 |
09 may 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 66,100 |
08 may 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 29,800 |
07 may 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 28,500 |
06 may 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 93,100 |
03 may 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 8,500 |
02 may 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 34,600 |
01 may 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 11,100 |
30 abr 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 32,600 |
29 abr 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 41,300 |
26 abr 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 52,400 |
25 abr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 13,100 |
24 abr 2024 | 0.5800 | 0.6300 | 0.5200 | 0.6200 | 0.6200 | 92,600 |
23 abr 2024 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 61,100 |
22 abr 2024 | 0.5900 | 0.6500 | 0.5500 | 0.6100 | 0.6100 | 93,400 |
19 abr 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 26,800 |
18 abr 2024 | 0.5600 | 0.7000 | 0.5100 | 0.5900 | 0.5900 | 326,700 |
17 abr 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5600 | 0.5600 | 163,500 |
16 abr 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 38,100 |
15 abr 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 58,800 |
12 abr 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 79,600 |
11 abr 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 39,400 |
10 abr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 33,400 |
09 abr 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 51,400 |
08 abr 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 46,700 |
05 abr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 53,900 |
04 abr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 14,300 |
03 abr 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 45,300 |
02 abr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 39,400 |
01 abr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 48,400 |
28 mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 28,300 |
27 mar 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 145,900 |
26 mar 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 72,300 |
25 mar 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 48,400 |
22 mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 37,700 |
21 mar 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 54,000 |
20 mar 2024 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 16,600 |
19 mar 2024 | 0.7000 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 76,000 |
18 mar 2024 | 0.7000 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 35,300 |
15 mar 2024 | 0.6700 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 55,200 |
14 mar 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 73,000 |
13 mar 2024 | 0.6600 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 95,100 |
12 mar 2024 | 0.7500 | 0.7500 | 0.6400 | 0.6500 | 0.6500 | 87,200 |
11 mar 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 123,100 |
08 mar 2024 | 0.6800 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 127,600 |
07 mar 2024 | 0.8000 | 0.8000 | 0.6600 | 0.6800 | 0.6800 | 199,100 |
06 mar 2024 | 0.8500 | 0.8800 | 0.7500 | 0.7600 | 0.7600 | 281,800 |
05 mar 2024 | 0.8700 | 0.8900 | 0.7800 | 0.8400 | 0.8400 | 440,300 |
04 mar 2024 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 315,300 |
01 mar 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8400 | 0.8400 | 369,900 |
29 feb 2024 | 0.7900 | 0.8500 | 0.7300 | 0.7800 | 0.7800 | 448,600 |
28 feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 484,600 |
27 feb 2024 | 0.7300 | 0.7500 | 0.6200 | 0.6700 | 0.6700 | 514,800 |
26 feb 2024 | 0.4700 | 0.6800 | 0.4700 | 0.6800 | 0.6800 | 271,800 |
23 feb 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 213,000 |
22 feb 2024 | 0.4700 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 51,400 |
21 feb 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 198,800 |
20 feb 2024 | 0.4900 | 0.5400 | 0.4700 | 0.4900 | 0.4900 | 224,400 |
16 feb 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 64,600 |
15 feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 62,100 |
14 feb 2024 | 0.5500 | 0.6000 | 0.4900 | 0.5500 | 0.5500 | 230,200 |
13 feb 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 79,900 |
12 feb 2024 | 0.4900 | 0.5700 | 0.4800 | 0.5100 | 0.5100 | 237,300 |
09 feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 40,800 |
08 feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 61,800 |
07 feb 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 64,800 |
06 feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 70,500 |
*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. |