Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.5310 | 0.5390 | 0.5050 | 0.5190 | 0.5190 | 17,700 |
09 may 2024 | 0.5390 | 0.5470 | 0.5200 | 0.5470 | 0.5470 | 3,200 |
08 may 2024 | 0.4740 | 0.5450 | 0.4740 | 0.5200 | 0.5200 | 25,600 |
07 may 2024 | 0.5300 | 0.6000 | 0.4900 | 0.4900 | 0.4900 | 61,000 |
06 may 2024 | 0.4200 | 0.5500 | 0.4200 | 0.5320 | 0.5320 | 29,400 |
03 may 2024 | 0.5210 | 0.5600 | 0.5200 | 0.5420 | 0.5420 | 4,700 |
02 may 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5630 | 0.5630 | 5,400 |
01 may 2024 | 0.6300 | 0.6300 | 0.5010 | 0.5410 | 0.5410 | 9,200 |
30 abr 2024 | 0.4810 | 0.5680 | 0.4810 | 0.4990 | 0.4990 | 10,800 |
29 abr 2024 | 0.4940 | 0.5340 | 0.4940 | 0.5340 | 0.5340 | 17,100 |
26 abr 2024 | 0.4970 | 0.5380 | 0.4970 | 0.5100 | 0.5100 | 14,800 |
25 abr 2024 | 0.5400 | 0.5460 | 0.4950 | 0.5250 | 0.5250 | 60,800 |
24 abr 2024 | 0.5230 | 0.5760 | 0.5030 | 0.5570 | 0.5570 | 8,800 |
23 abr 2024 | 0.5500 | 0.5590 | 0.5500 | 0.5590 | 0.5590 | 23,700 |
22 abr 2024 | 0.5710 | 0.5880 | 0.5100 | 0.5500 | 0.5500 | 70,300 |
19 abr 2024 | 0.5900 | 0.6300 | 0.5200 | 0.5880 | 0.5880 | 106,500 |
18 abr 2024 | 0.5210 | 0.6770 | 0.5210 | 0.6310 | 0.6310 | 346,500 |
17 abr 2024 | 0.5110 | 0.5280 | 0.5110 | 0.5280 | 0.5280 | 5,600 |
16 abr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 600 |
15 abr 2024 | 0.5670 | 0.5670 | 0.5300 | 0.5300 | 0.5300 | 5,200 |
12 abr 2024 | 0.5130 | 0.5790 | 0.5130 | 0.5510 | 0.5510 | 4,800 |
11 abr 2024 | 0.4960 | 0.4990 | 0.4830 | 0.4830 | 0.4830 | 5,400 |
10 abr 2024 | 0.5230 | 0.5230 | 0.4920 | 0.4950 | 0.4950 | 26,800 |
09 abr 2024 | 0.5600 | 0.5600 | 0.5080 | 0.5230 | 0.5230 | 25,400 |
08 abr 2024 | 0.5210 | 0.5690 | 0.5210 | 0.5650 | 0.5650 | 5,900 |
05 abr 2024 | 0.5000 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 3,000 |
04 abr 2024 | 0.4960 | 0.6300 | 0.4800 | 0.4900 | 0.4900 | 17,000 |
03 abr 2024 | 0.5210 | 0.5280 | 0.5000 | 0.5090 | 0.5090 | 9,000 |
02 abr 2024 | 0.4900 | 0.5650 | 0.4900 | 0.5270 | 0.5270 | 5,000 |
01 abr 2024 | 0.4510 | 0.5780 | 0.4510 | 0.5200 | 0.5200 | 63,700 |
28 mar 2024 | 0.5200 | 0.5200 | 0.4760 | 0.4760 | 0.4760 | 10,500 |
27 mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 7,800 |
26 mar 2024 | 0.4610 | 0.4740 | 0.4500 | 0.4740 | 0.4740 | 61,400 |
25 mar 2024 | 0.5910 | 0.5950 | 0.4310 | 0.5000 | 0.5000 | 373,400 |
22 mar 2024 | 0.5910 | 0.5950 | 0.5870 | 0.5910 | 0.5910 | 72,100 |
21 mar 2024 | 0.6000 | 0.6160 | 0.5910 | 0.5910 | 0.5910 | 9,500 |
20 mar 2024 | 0.6200 | 0.6390 | 0.5760 | 0.6160 | 0.6160 | 40,400 |
19 mar 2024 | 0.6500 | 0.6500 | 0.6240 | 0.6240 | 0.6240 | 5,500 |
18 mar 2024 | 0.6590 | 0.6690 | 0.6240 | 0.6340 | 0.6340 | 8,300 |
15 mar 2024 | 0.6500 | 0.6580 | 0.6200 | 0.6430 | 0.6430 | 13,600 |
14 mar 2024 | 0.6000 | 0.6760 | 0.5800 | 0.6230 | 0.6230 | 60,200 |
13 mar 2024 | 0.6280 | 0.6290 | 0.5700 | 0.5770 | 0.5770 | 114,300 |
12 mar 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 1,600 |
11 mar 2024 | 0.6280 | 0.6350 | 0.6280 | 0.6300 | 0.6300 | 11,000 |
08 mar 2024 | 0.6280 | 0.6290 | 0.6280 | 0.6290 | 0.6290 | 6,300 |
07 mar 2024 | 0.6500 | 0.6500 | 0.6280 | 0.6280 | 0.6280 | 17,900 |
06 mar 2024 | 0.6270 | 0.6550 | 0.6270 | 0.6280 | 0.6280 | 14,600 |
05 mar 2024 | 0.6480 | 0.6520 | 0.6210 | 0.6210 | 0.6210 | 4,000 |
04 mar 2024 | 0.6560 | 0.6560 | 0.6270 | 0.6340 | 0.6340 | 33,500 |
01 mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 11,600 |
29 feb 2024 | 0.6810 | 0.6810 | 0.6550 | 0.6550 | 0.6550 | 11,300 |
28 feb 2024 | 0.6600 | 0.6950 | 0.6420 | 0.6890 | 0.6890 | 12,400 |
27 feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6670 | 0.6670 | 19,500 |
26 feb 2024 | 0.7130 | 0.7500 | 0.6550 | 0.6550 | 0.6550 | 29,000 |
23 feb 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6730 | 0.6730 | 19,200 |
22 feb 2024 | 0.6410 | 0.6540 | 0.6410 | 0.6500 | 0.6500 | 22,500 |
21 feb 2024 | 0.6350 | 0.6850 | 0.6350 | 0.6700 | 0.6700 | 32,900 |
20 feb 2024 | 0.6490 | 0.6850 | 0.6370 | 0.6530 | 0.6530 | 40,800 |
16 feb 2024 | 0.6890 | 0.6890 | 0.6100 | 0.6540 | 0.6540 | 55,300 |
15 feb 2024 | 0.6610 | 0.7150 | 0.6500 | 0.6510 | 0.6510 | 40,500 |
14 feb 2024 | 0.8010 | 0.8190 | 0.6510 | 0.6710 | 0.6710 | 258,600 |
13 feb 2024 | 0.8390 | 0.8600 | 0.8280 | 0.8440 | 0.8440 | 34,800 |
12 feb 2024 | 0.8010 | 0.8600 | 0.8010 | 0.8390 | 0.8390 | 14,100 |
09 feb 2024 | 0.8400 | 0.8590 | 0.8200 | 0.8300 | 0.8300 | 11,900 |
08 feb 2024 | 0.8110 | 0.8600 | 0.8040 | 0.8200 | 0.8200 | 30,100 |
07 feb 2024 | 0.8110 | 0.8380 | 0.8110 | 0.8380 | 0.8380 | 4,900 |
06 feb 2024 | 0.8070 | 0.8300 | 0.8010 | 0.8260 | 0.8260 | 6,100 |
05 feb 2024 | 0.8210 | 0.8360 | 0.8020 | 0.8050 | 0.8050 | 22,600 |
02 feb 2024 | 0.8260 | 0.8550 | 0.8200 | 0.8360 | 0.8360 | 13,700 |
01 feb 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 8,800 |
31 ene 2024 | 0.8200 | 0.8730 | 0.8200 | 0.8700 | 0.8700 | 10,200 |
30 ene 2024 | 0.8510 | 0.8510 | 0.8300 | 0.8300 | 0.8300 | 39,700 |
29 ene 2024 | 0.8700 | 0.8890 | 0.8300 | 0.8600 | 0.8600 | 73,000 |
26 ene 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8720 | 0.8720 | 45,500 |
25 ene 2024 | 0.8480 | 0.8800 | 0.8400 | 0.8610 | 0.8610 | 14,600 |
24 ene 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 25,700 |
23 ene 2024 | 0.8750 | 0.8990 | 0.8450 | 0.8450 | 0.8450 | 45,900 |
22 ene 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 51,800 |
19 ene 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 1,900 |
18 ene 2024 | 0.8700 | 0.8940 | 0.8700 | 0.8700 | 0.8700 | 16,000 |
17 ene 2024 | 0.8900 | 0.8990 | 0.8700 | 0.8700 | 0.8700 | 18,500 |
16 ene 2024 | 0.8610 | 0.9000 | 0.8610 | 0.8900 | 0.8900 | 26,700 |
12 ene 2024 | 0.8900 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 22,900 |
11 ene 2024 | 0.8990 | 0.9390 | 0.8900 | 0.8900 | 0.8900 | 35,500 |
10 ene 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 38,900 |
09 ene 2024 | 0.9200 | 0.9380 | 0.9000 | 0.9000 | 0.9000 | 35,700 |
08 ene 2024 | 0.9100 | 0.9390 | 0.8900 | 0.9200 | 0.9200 | 12,100 |
05 ene 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 35,800 |
04 ene 2024 | 0.9200 | 0.9500 | 0.9130 | 0.9320 | 0.9320 | 36,500 |
03 ene 2024 | 0.9300 | 0.9300 | 0.8960 | 0.9200 | 0.9200 | 16,900 |
02 ene 2024 | 0.9100 | 0.9600 | 0.9050 | 0.9160 | 0.9160 | 74,900 |
29 dic 2023 | 0.9440 | 0.9690 | 0.9100 | 0.9450 | 0.9450 | 38,600 |
28 dic 2023 | 0.9500 | 0.9690 | 0.9350 | 0.9510 | 0.9510 | 63,700 |
27 dic 2023 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 34,300 |
26 dic 2023 | 0.9800 | 0.9800 | 0.9360 | 0.9370 | 0.9370 | 40,000 |
22 dic 2023 | 1.0200 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 111,300 |
21 dic 2023 | 0.9410 | 1.0500 | 0.9400 | 0.9900 | 0.9900 | 162,800 |
20 dic 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9270 | 0.9270 | 42,100 |
19 dic 2023 | 0.9340 | 0.9600 | 0.8680 | 0.8680 | 0.8680 | 84,700 |
18 dic 2023 | 0.9800 | 0.9800 | 0.8800 | 0.9580 | 0.9580 | 42,300 |
*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. |