Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 51,500 |
25 abr 2024 | 0.5400 | 0.6100 | 0.5400 | 0.5700 | 0.5700 | 222,000 |
24 abr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 37,700 |
23 abr 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 44,300 |
22 abr 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 131,700 |
19 abr 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 68,400 |
18 abr 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 100,400 |
17 abr 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 15,100 |
16 abr 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 15,700 |
15 abr 2024 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 50,600 |
12 abr 2024 | 0.5800 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 210,900 |
11 abr 2024 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 353,300 |
10 abr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 57,200 |
09 abr 2024 | 0.6200 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 55,700 |
08 abr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 49,500 |
05 abr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 18,600 |
04 abr 2024 | 0.6300 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 210,100 |
03 abr 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 44,900 |
02 abr 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 70,900 |
01 abr 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 25,500 |
28 mar 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 139,800 |
27 mar 2024 | 0.6200 | 0.6500 | 0.5900 | 0.6300 | 0.6300 | 51,100 |
26 mar 2024 | 0.7000 | 0.7000 | 0.5900 | 0.6300 | 0.6300 | 307,700 |
25 mar 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 36,500 |
22 mar 2024 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 50,700 |
21 mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 45,800 |
20 mar 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 52,000 |
19 mar 2024 | 0.7000 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 45,900 |
18 mar 2024 | 0.7000 | 0.7600 | 0.6700 | 0.6900 | 0.6900 | 75,100 |
15 mar 2024 | 0.6700 | 0.7400 | 0.6400 | 0.7000 | 0.7000 | 191,400 |
14 mar 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 62,900 |
13 mar 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 61,200 |
12 mar 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 51,700 |
11 mar 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 41,700 |
08 mar 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 60,500 |
07 mar 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 18,700 |
06 mar 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 45,400 |
05 mar 2024 | 0.7600 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 48,500 |
04 mar 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 84,200 |
01 mar 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 225,200 |
29 feb 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 107,800 |
28 feb 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 58,600 |
27 feb 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 81,500 |
26 feb 2024 | 0.6600 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 153,200 |
23 feb 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 32,000 |
22 feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 27,800 |
21 feb 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 38,600 |
20 feb 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 59,800 |
16 feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 128,100 |
15 feb 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 191,200 |
14 feb 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 75,300 |
13 feb 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 82,000 |
12 feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 42,000 |
09 feb 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 111,900 |
08 feb 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 38,700 |
07 feb 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 20,200 |
06 feb 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 65,900 |
05 feb 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 30,300 |
02 feb 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 43,300 |
01 feb 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 13,800 |
31 ene 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 24,600 |
30 ene 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 56,200 |
29 ene 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 35,600 |
26 ene 2024 | 0.6200 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 55,500 |
25 ene 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 39,200 |
24 ene 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 27,600 |
23 ene 2024 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 28,900 |
22 ene 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 27,600 |
19 ene 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 18,500 |
18 ene 2024 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 101,200 |
17 ene 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 35,100 |
16 ene 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 40,000 |
12 ene 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 101,500 |
11 ene 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 139,800 |
10 ene 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 112,100 |
09 ene 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 174,000 |
08 ene 2024 | 0.6200 | 0.6900 | 0.5200 | 0.6900 | 0.6900 | 374,600 |
05 ene 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 133,400 |
04 ene 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 25,500 |
03 ene 2024 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 111,000 |
02 ene 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 106,700 |
29 dic 2023 | 0.6700 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 266,900 |
28 dic 2023 | 0.7000 | 0.7200 | 0.6300 | 0.6600 | 0.6600 | 461,400 |
27 dic 2023 | 0.5800 | 0.6700 | 0.5700 | 0.6300 | 0.6300 | 572,800 |
26 dic 2023 | 0.5800 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 135,000 |
22 dic 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 30,500 |
21 dic 2023 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 64,800 |
20 dic 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 228,300 |
19 dic 2023 | 0.5600 | 0.6300 | 0.5600 | 0.5900 | 0.5900 | 120,300 |
18 dic 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 216,100 |
15 dic 2023 | 0.5800 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 182,400 |
14 dic 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 143,700 |
13 dic 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 73,700 |
12 dic 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 205,100 |
11 dic 2023 | 0.6800 | 0.6900 | 0.6100 | 0.6200 | 0.6200 | 556,000 |
08 dic 2023 | 0.8200 | 0.8200 | 0.7000 | 0.7100 | 0.7100 | 494,000 |
07 dic 2023 | 0.8000 | 0.8700 | 0.7600 | 0.7900 | 0.7900 | 60,000 |
06 dic 2023 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 36,700 |
05 dic 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 29,800 |
04 dic 2023 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 11,100 |
*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. |