Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 96,900 |
20 may 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 716,300 |
17 may 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 1,153,800 |
16 may 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 1,199,800 |
15 may 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 1,925,800 |
14 may 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 772,500 |
13 may 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 887,900 |
10 may 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 964,000 |
09 may 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 950,400 |
08 may 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,945,000 |
07 may 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 10,149,700 |
06 may 2024 | 0.8300 | 0.8400 | 0.6500 | 0.7300 | 0.7300 | 4,362,500 |
03 may 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 623,100 |
02 may 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 1,454,100 |
30 abr 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 358,300 |
29 abr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 1,921,000 |
26 abr 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 2,509,100 |
25 abr 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,226,800 |
24 abr 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 1,455,700 |
23 abr 2024 | 0.7500 | 0.8600 | 0.7400 | 0.8600 | 0.8600 | 2,194,400 |
22 abr 2024 | 0.7600 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 970,300 |
19 abr 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7600 | 0.7600 | 678,000 |
18 abr 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,947,600 |
17 abr 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 691,700 |
16 abr 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 1,005,700 |
15 abr 2024 | 0.7300 | 0.7400 | 0.6300 | 0.6800 | 0.6800 | 1,150,800 |
12 abr 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 858,500 |
11 abr 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 992,300 |
10 abr 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 2,167,700 |
09 abr 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 957,000 |
08 abr 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 316,900 |
05 abr 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 442,000 |
04 abr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 346,800 |
03 abr 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 197,100 |
02 abr 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 1,201,700 |
01 abr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 289,000 |
28 mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 473,400 |
27 mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 126,700 |
26 mar 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 153,200 |
25 mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 118,600 |
22 mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 97,200 |
21 mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 195,300 |
20 mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 517,000 |
19 mar 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 404,900 |
18 mar 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 536,500 |
15 mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 66,800 |
14 mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 203,200 |
13 mar 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 1,095,400 |
12 mar 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 154,800 |
11 mar 2024 | 0.9700 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 355,800 |
08 mar 2024 | 0.9700 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 540,600 |
07 mar 2024 | 0.9000 | 0.9900 | 0.8900 | 0.9600 | 0.9600 | 2,907,400 |
06 mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 304,100 |
05 mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 191,900 |
04 mar 2024 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 321,500 |
01 mar 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 618,800 |
29 feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 253,400 |
28 feb 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 397,200 |
27 feb 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 609,700 |
26 feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 264,400 |
23 feb 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 369,600 |
22 feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 419,800 |
21 feb 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 176,400 |
20 feb 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 215,900 |
19 feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 132,200 |
16 feb 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 144,100 |
15 feb 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 567,700 |
14 feb 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 353,000 |
09 feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 123,300 |
08 feb 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 79,300 |
07 feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 67,300 |
06 feb 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 245,200 |
05 feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 153,500 |
02 feb 2024 | 1.0100 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 211,700 |
01 feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 121,700 |
31 ene 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 155,600 |
30 ene 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 99,700 |
29 ene 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 165,800 |
26 ene 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 218,700 |
25 ene 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 319,400 |
24 ene 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 500,100 |
23 ene 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 287,100 |
22 ene 2024 | 1.0900 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 464,300 |
19 ene 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 140,200 |
18 ene 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 96,900 |
17 ene 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 384,900 |
16 ene 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 162,000 |
15 ene 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 869,200 |
12 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 78,800 |
11 ene 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 617,200 |
10 ene 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 2,865,600 |
09 ene 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 78,300 |
08 ene 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 495,600 |
05 ene 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 349,800 |
04 ene 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 452,600 |
03 ene 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 573,700 |
02 ene 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 760,200 |
28 dic 2023 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 665,800 |
27 dic 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 475,600 |
26 dic 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 251,600 |
*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. |