Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,098 |
09 may 2024 | 0.8710 | 0.9200 | 0.8550 | 0.8720 | 0.8720 | 16,900 |
08 may 2024 | 0.8600 | 0.9390 | 0.8600 | 0.8650 | 0.8650 | 6,500 |
07 may 2024 | 0.8950 | 0.9000 | 0.8740 | 0.8740 | 0.8740 | 13,200 |
06 may 2024 | 0.8910 | 0.9240 | 0.8800 | 0.8880 | 0.8880 | 21,000 |
03 may 2024 | 0.9000 | 0.9400 | 0.8980 | 0.9100 | 0.9100 | 11,700 |
02 may 2024 | 0.9700 | 1.0000 | 0.9000 | 0.9270 | 0.9270 | 20,000 |
01 may 2024 | 0.9100 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 10,700 |
30 abr 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 12,500 |
29 abr 2024 | 0.9390 | 0.9800 | 0.8900 | 0.9020 | 0.9020 | 25,000 |
26 abr 2024 | 0.9300 | 1.0000 | 0.8900 | 0.9470 | 0.9470 | 55,200 |
25 abr 2024 | 0.8600 | 0.9900 | 0.8600 | 0.9850 | 0.9850 | 80,000 |
24 abr 2024 | 0.8800 | 1.0500 | 0.8200 | 0.8920 | 0.8920 | 198,000 |
23 abr 2024 | 0.8710 | 0.9050 | 0.8500 | 0.8800 | 0.8800 | 27,100 |
22 abr 2024 | 0.9090 | 0.9100 | 0.8660 | 0.9100 | 0.9100 | 11,100 |
19 abr 2024 | 0.8620 | 0.9200 | 0.8500 | 0.8660 | 0.8660 | 16,300 |
18 abr 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 37,500 |
17 abr 2024 | 0.9000 | 1.0000 | 0.8900 | 0.9240 | 0.9240 | 35,200 |
16 abr 2024 | 0.9210 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 40,300 |
15 abr 2024 | 0.9000 | 1.0500 | 0.9000 | 0.9900 | 0.9900 | 14,300 |
12 abr 2024 | 0.9800 | 1.0590 | 0.9100 | 0.9200 | 0.9200 | 76,200 |
11 abr 2024 | 0.9500 | 1.1100 | 0.9500 | 1.0300 | 1.0300 | 92,800 |
10 abr 2024 | 1.1000 | 1.1000 | 0.9600 | 0.9700 | 0.9700 | 69,900 |
09 abr 2024 | 0.9080 | 1.1400 | 0.9000 | 1.1400 | 1.1400 | 243,500 |
08 abr 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 11,800 |
05 abr 2024 | 0.9320 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 20,300 |
04 abr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 32,900 |
03 abr 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 30,400 |
02 abr 2024 | 0.9900 | 0.9900 | 0.8840 | 0.9000 | 0.9000 | 68,600 |
01 abr 2024 | 1.0300 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 204,200 |
28 mar 2024 | 0.8160 | 1.0500 | 0.8000 | 1.0000 | 1.0000 | 355,500 |
27 mar 2024 | 0.8800 | 0.8800 | 0.8020 | 0.8600 | 0.8600 | 50,200 |
26 mar 2024 | 0.8650 | 0.8650 | 0.8010 | 0.8490 | 0.8490 | 23,900 |
25 mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8480 | 0.8480 | 19,400 |
22 mar 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 69,800 |
21 mar 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 56,600 |
20 mar 2024 | 0.9400 | 0.9460 | 0.8500 | 0.9400 | 0.9400 | 21,400 |
19 mar 2024 | 0.8810 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 58,600 |
18 mar 2024 | 0.9300 | 0.9430 | 0.8600 | 0.8880 | 0.8880 | 47,900 |
15 mar 2024 | 0.9200 | 0.9490 | 0.9000 | 0.9490 | 0.9490 | 61,500 |
14 mar 2024 | 0.9000 | 0.9800 | 0.8500 | 0.9000 | 0.9000 | 77,500 |
13 mar 2024 | 0.8510 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 68,100 |
12 mar 2024 | 0.9900 | 0.9900 | 0.7200 | 0.8630 | 0.8630 | 138,500 |
11 mar 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 31,600 |
08 mar 2024 | 0.9800 | 1.0600 | 0.9420 | 0.9840 | 0.9840 | 31,900 |
07 mar 2024 | 1.0300 | 1.0500 | 0.9200 | 1.0400 | 1.0400 | 42,000 |
06 mar 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 81,800 |
05 mar 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0880 | 1.0880 | 61,900 |
04 mar 2024 | 1.0600 | 1.1470 | 1.0300 | 1.1100 | 1.1100 | 31,700 |
01 mar 2024 | 1.1300 | 1.1400 | 1.0250 | 1.0550 | 1.0550 | 26,400 |
29 feb 2024 | 1.1000 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 37,300 |
28 feb 2024 | 1.1300 | 1.2200 | 1.0400 | 1.1100 | 1.1100 | 39,400 |
27 feb 2024 | 1.1200 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 35,100 |
26 feb 2024 | 1.1400 | 1.1400 | 1.0740 | 1.1400 | 1.1400 | 49,800 |
23 feb 2024 | 1.1000 | 1.2700 | 1.0500 | 1.1700 | 1.1700 | 159,500 |
22 feb 2024 | 0.9900 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 43,100 |
21 feb 2024 | 0.9450 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 27,000 |
20 feb 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 24,300 |
16 feb 2024 | 0.9770 | 1.0600 | 0.9520 | 1.0400 | 1.0400 | 25,300 |
15 feb 2024 | 1.0200 | 1.0500 | 0.9750 | 1.0400 | 1.0400 | 17,600 |
14 feb 2024 | 0.9500 | 1.0000 | 0.9080 | 1.0000 | 1.0000 | 57,100 |
13 feb 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 26,600 |
12 feb 2024 | 0.9400 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 52,800 |
09 feb 2024 | 0.8860 | 0.9400 | 0.8860 | 0.9200 | 0.9200 | 59,400 |
08 feb 2024 | 0.8300 | 0.9190 | 0.8000 | 0.8800 | 0.8800 | 126,200 |
07 feb 2024 | 0.8300 | 0.8300 | 0.7370 | 0.8200 | 0.8200 | 28,700 |
06 feb 2024 | 0.7800 | 0.8300 | 0.7350 | 0.8010 | 0.8010 | 76,400 |
05 feb 2024 | 0.8200 | 0.8300 | 0.7570 | 0.7750 | 0.7750 | 67,700 |
02 feb 2024 | 0.8500 | 0.8830 | 0.7850 | 0.8180 | 0.8180 | 74,500 |
01 feb 2024 | 0.8720 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 41,200 |
31 ene 2024 | 0.8800 | 0.9300 | 0.8770 | 0.9100 | 0.9100 | 28,600 |
30 ene 2024 | 0.9250 | 0.9600 | 0.8760 | 0.9100 | 0.9100 | 71,300 |
29 ene 2024 | 1.0000 | 1.0000 | 0.9210 | 0.9700 | 0.9700 | 41,500 |
26 ene 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9910 | 0.9910 | 20,700 |
25 ene 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 32,600 |
24 ene 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 46,700 |
23 ene 2024 | 1.0100 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 50,600 |
22 ene 2024 | 1.1100 | 1.1350 | 0.9700 | 1.0100 | 1.0100 | 113,800 |
19 ene 2024 | 1.1400 | 1.1790 | 1.1000 | 1.1100 | 1.1100 | 31,700 |
18 ene 2024 | 1.1600 | 1.2700 | 1.1200 | 1.1600 | 1.1600 | 64,800 |
17 ene 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 48,100 |
16 ene 2024 | 1.1700 | 1.3500 | 1.1300 | 1.1300 | 1.1300 | 40,600 |
12 ene 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 49,400 |
11 ene 2024 | 1.1000 | 1.4200 | 1.1000 | 1.2500 | 1.2500 | 245,500 |
10 ene 2024 | 1.1300 | 1.2600 | 1.0700 | 1.1300 | 1.1300 | 209,300 |
09 ene 2024 | 1.0000 | 1.5000 | 1.0000 | 1.1400 | 1.1400 | 588,300 |
08 ene 2024 | 1.0400 | 1.0600 | 0.8880 | 1.0300 | 1.0300 | 138,700 |
05 ene 2024 | 1.1130 | 1.1450 | 1.0400 | 1.0700 | 1.0700 | 64,400 |
04 ene 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 60,500 |
03 ene 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 59,800 |
02 ene 2024 | 1.2100 | 1.2500 | 1.0700 | 1.0900 | 1.0900 | 45,500 |
29 dic 2023 | 1.3000 | 1.3300 | 1.1560 | 1.1700 | 1.1700 | 132,300 |
28 dic 2023 | 1.2600 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 171,100 |
27 dic 2023 | 0.9750 | 1.3970 | 0.9400 | 1.2200 | 1.2200 | 616,700 |
26 dic 2023 | 1.2600 | 1.2600 | 0.8800 | 0.9980 | 0.9980 | 298,400 |
22 dic 2023 | 0.9500 | 1.2000 | 0.9000 | 1.2000 | 1.2000 | 869,400 |
21 dic 2023 | 0.6600 | 0.8750 | 0.6500 | 0.8750 | 0.8750 | 395,700 |
20 dic 2023 | 0.6380 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 31,400 |
19 dic 2023 | 0.5650 | 0.6600 | 0.5610 | 0.6600 | 0.6600 | 142,500 |
18 dic 2023 | 0.6100 | 0.6300 | 0.5500 | 0.5580 | 0.5580 | 57,800 |
*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. |