Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.7900 | 0.8250 | 0.7900 | 0.8100 | 0.8100 | 8,148 |
27 jun 2024 | 0.7660 | 0.7900 | 0.7660 | 0.7900 | 0.7900 | 3,640 |
26 jun 2024 | 0.7820 | 0.7960 | 0.7820 | 0.7960 | 0.7960 | 3,948 |
25 jun 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 84 |
24 jun 2024 | 0.7520 | 0.8000 | 0.7520 | 0.8000 | 0.8000 | 3,612 |
21 jun 2024 | 0.7900 | 0.7900 | 0.7620 | 0.7620 | 0.7620 | 504 |
20 jun 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 336 |
19 jun 2024 | 0.8670 | 0.8670 | 0.8000 | 0.8040 | 0.8040 | 7,924 |
18 jun 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 1,624 |
17 jun 2024 | 0.8050 | 0.8400 | 0.7900 | 0.8280 | 0.8280 | 8,512 |
14 jun 2024 | 0.8900 | 0.8900 | 0.8550 | 0.8720 | 0.8720 | 3,080 |
13 jun 2024 | 0.8550 | 0.8900 | 0.8550 | 0.8900 | 0.8900 | 3,584 |
12 jun 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
11 jun 2024 | 0.8950 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 896 |
10 jun 2024 | 0.9380 | 0.9380 | 0.9000 | 0.9000 | 0.9000 | 2,156 |
07 jun 2024 | 0.8650 | 0.9280 | 0.8650 | 0.9110 | 0.9110 | 10,836 |
06 jun 2024 | 0.9100 | 0.9100 | 0.8850 | 0.9034 | 0.9034 | 5,320 |
05 jun 2024 | 0.9221 | 0.9221 | 0.9219 | 0.9219 | 0.9219 | 12,096 |
04 jun 2024 | 0.9810 | 0.9810 | 0.9430 | 0.9630 | 0.9630 | 9,016 |
03 jun 2024 | 0.9810 | 0.9810 | 0.9600 | 0.9600 | 0.9600 | 3,612 |
31 may 2024 | 0.9800 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 2,856 |
30 may 2024 | 0.9490 | 0.9800 | 0.9490 | 0.9800 | 0.9800 | 3,304 |
29 may 2024 | 0.9890 | 0.9890 | 0.9490 | 0.9890 | 0.9890 | 112 |
28 may 2024 | 0.9710 | 0.9750 | 0.9510 | 0.9750 | 0.9750 | 2,184 |
27 may 2024 | 0.9000 | 0.9504 | 0.9000 | 0.9504 | 0.9504 | 2,268 |
24 may 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 952 |
23 may 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 9,912 |
22 may 2024 | 0.9700 | 0.9700 | 0.8920 | 0.9000 | 0.9000 | 9,072 |
21 may 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 10,164 |
20 may 2024 | 0.9720 | 0.9740 | 0.9420 | 0.9700 | 0.9700 | 10,696 |
17 may 2024 | 0.9700 | 0.9770 | 0.9000 | 0.9720 | 0.9720 | 8,092 |
16 may 2024 | 0.9425 | 0.9620 | 0.9310 | 0.9310 | 0.9310 | 6,384 |
15 may 2024 | 0.9844 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 13,916 |
14 may 2024 | 0.9800 | 1.0096 | 0.9580 | 0.9650 | 0.9650 | 23,576 |
13 may 2024 | 0.9700 | 1.0096 | 0.9350 | 1.0096 | 1.0096 | 6,524 |
10 may 2024 | 0.9710 | 1.0950 | 0.9300 | 0.9320 | 0.9320 | 46,676 |
09 may 2024 | 1.1550 | 1.2400 | 0.9500 | 0.9500 | 0.9500 | 61,824 |
08 may 2024 | 0.9241 | 1.1026 | 0.9241 | 1.1000 | 1.1000 | 60,340 |
07 may 2024 | 0.7800 | 0.9120 | 0.7780 | 0.9120 | 0.9120 | 73,108 |
06 may 2024 | 0.7000 | 0.7900 | 0.7000 | 0.7787 | 0.7787 | 33,432 |
03 may 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 10,108 |
02 may 2024 | 0.6635 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 5,236 |
30 abr 2024 | 0.6230 | 0.6600 | 0.6230 | 0.6600 | 0.6600 | 9,772 |
29 abr 2024 | 0.6120 | 0.6500 | 0.6120 | 0.6330 | 0.6330 | 13,832 |
26 abr 2024 | 0.6600 | 0.6600 | 0.6258 | 0.6390 | 0.6390 | 2,100 |
25 abr 2024 | 0.6500 | 0.6560 | 0.6500 | 0.6560 | 0.6560 | 2,828 |
24 abr 2024 | 0.6400 | 0.6420 | 0.6400 | 0.6420 | 0.6420 | 1,512 |
23 abr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 700 |
22 abr 2024 | 0.6225 | 0.6470 | 0.6225 | 0.6400 | 0.6400 | 168 |
19 abr 2024 | 0.6485 | 0.6500 | 0.6485 | 0.6500 | 0.6500 | 84 |
18 abr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 5,068 |
17 abr 2024 | 0.5800 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 10,500 |
16 abr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5850 | 0.5850 | 6,300 |
15 abr 2024 | 0.6250 | 0.6250 | 0.5850 | 0.6200 | 0.6200 | 4,732 |
15 abr 2024 | 1:100 División de acciones | |||||
12 abr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 6,692 |
11 abr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 7,728 |
10 abr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 728 |
09 abr 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 4,172 |
08 abr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 1,652 |
05 abr 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 7,224 |
04 abr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,120 |
03 abr 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 11,844 |
02 abr 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 3,108 |
28 mar 2024 | 0.7200 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 24,864 |
27 mar 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 16,884 |
26 mar 2024 | 0.6000 | 0.6600 | 0.5800 | 0.6400 | 0.6400 | 21,616 |
25 mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 18,480 |
22 mar 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 16,212 |
21 mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 17,668 |
20 mar 2024 | 0.6200 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 9,212 |
19 mar 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6400 | 0.6400 | 7,728 |
18 mar 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 17,948 |
15 mar 2024 | 0.7600 | 0.7600 | 0.6400 | 0.7200 | 0.7200 | 27,580 |
14 mar 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 30,296 |
13 mar 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 32,340 |
12 mar 2024 | 0.7600 | 0.8400 | 0.7400 | 0.8400 | 0.8400 | 7,056 |
11 mar 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 6,636 |
08 mar 2024 | 0.8800 | 0.8800 | 0.7600 | 0.7800 | 0.7800 | 14,252 |
07 mar 2024 | 0.8600 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 36,428 |
06 mar 2024 | 0.9200 | 0.9600 | 0.8000 | 0.9000 | 0.9000 | 43,932 |
05 mar 2024 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | 0.9000 | 48,132 |
04 mar 2024 | 0.8600 | 0.8600 | 0.7200 | 0.7200 | 0.7200 | 39,396 |
01 mar 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 34,496 |
29 feb 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 3,136 |
28 feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 17,220 |
27 feb 2024 | 1.0200 | 1.0600 | 0.9400 | 0.9400 | 0.9400 | 14,336 |
26 feb 2024 | 0.9200 | 1.0600 | 0.9200 | 0.9800 | 0.9800 | 28,252 |
23 feb 2024 | 0.9800 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 10,864 |
22 feb 2024 | 1.0400 | 1.0600 | 0.8800 | 1.0600 | 1.0600 | 71,456 |
21 feb 2024 | 1.2400 | 1.2400 | 1.0800 | 1.0800 | 1.0800 | 60,060 |
20 feb 2024 | 1.4200 | 1.4200 | 1.2600 | 1.2600 | 1.2600 | 38,220 |
19 feb 2024 | 1.2200 | 1.5200 | 1.2200 | 1.5200 | 1.5200 | 69,888 |
16 feb 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 27,944 |
15 feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 5,152 |
14 feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 9,072 |
13 feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 27,580 |
12 feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 868 |
09 feb 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 4,060 |
08 feb 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,176 |
*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. |