Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.9590 | 0.9640 | 0.8840 | 0.9400 | 0.9400 | 114,200 |
13 jun 2024 | 0.9000 | 1.0800 | 0.8500 | 0.9140 | 0.9140 | 519,600 |
12 jun 2024 | 0.8210 | 0.9000 | 0.8000 | 0.8950 | 0.8950 | 112,600 |
11 jun 2024 | 0.7610 | 0.8290 | 0.7510 | 0.8150 | 0.8150 | 54,600 |
10 jun 2024 | 0.8390 | 0.8490 | 0.7500 | 0.7750 | 0.7750 | 130,200 |
07 jun 2024 | 0.8470 | 0.9000 | 0.8050 | 0.8110 | 0.8110 | 245,900 |
06 jun 2024 | 0.8200 | 0.9500 | 0.8100 | 0.9300 | 0.9300 | 733,600 |
05 jun 2024 | 0.7700 | 0.8890 | 0.7690 | 0.8050 | 0.8050 | 350,000 |
04 jun 2024 | 0.8040 | 0.8040 | 0.7410 | 0.7690 | 0.7690 | 150,300 |
03 jun 2024 | 0.6150 | 0.8440 | 0.6150 | 0.7700 | 0.7700 | 853,600 |
31 may 2024 | 0.6050 | 0.6500 | 0.6050 | 0.6110 | 0.6110 | 32,300 |
30 may 2024 | 0.6050 | 0.6430 | 0.6050 | 0.6130 | 0.6130 | 32,800 |
29 may 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 52,100 |
28 may 2024 | 0.6020 | 0.6240 | 0.6000 | 0.6200 | 0.6200 | 16,300 |
24 may 2024 | 0.6010 | 0.6490 | 0.6000 | 0.6290 | 0.6290 | 58,800 |
23 may 2024 | 0.6000 | 0.6290 | 0.6000 | 0.6200 | 0.6200 | 36,100 |
22 may 2024 | 0.6110 | 0.6350 | 0.6110 | 0.6150 | 0.6150 | 50,100 |
21 may 2024 | 0.6190 | 0.6500 | 0.5940 | 0.6110 | 0.6110 | 38,300 |
20 may 2024 | 0.6200 | 0.6240 | 0.5860 | 0.6200 | 0.6200 | 57,700 |
17 may 2024 | 0.6100 | 0.6290 | 0.6000 | 0.6100 | 0.6100 | 39,400 |
16 may 2024 | 0.6130 | 0.6190 | 0.6030 | 0.6180 | 0.6180 | 34,400 |
15 may 2024 | 0.6420 | 0.6690 | 0.5650 | 0.5980 | 0.5980 | 110,400 |
14 may 2024 | 0.6710 | 0.7100 | 0.6510 | 0.6510 | 0.6510 | 62,700 |
13 may 2024 | 0.7070 | 0.7390 | 0.6750 | 0.6750 | 0.6750 | 25,200 |
10 may 2024 | 0.6310 | 0.7500 | 0.6300 | 0.6720 | 0.6720 | 130,700 |
09 may 2024 | 0.7800 | 0.8000 | 0.7110 | 0.7110 | 0.7110 | 51,400 |
08 may 2024 | 0.7700 | 0.7700 | 0.7360 | 0.7500 | 0.7500 | 12,700 |
07 may 2024 | 0.8210 | 0.8210 | 0.7620 | 0.7620 | 0.7620 | 19,400 |
06 may 2024 | 0.7150 | 0.8050 | 0.7000 | 0.7920 | 0.7920 | 83,000 |
03 may 2024 | 0.6700 | 0.7620 | 0.6430 | 0.7270 | 0.7270 | 131,200 |
02 may 2024 | 0.6410 | 0.6700 | 0.6410 | 0.6600 | 0.6600 | 31,900 |
01 may 2024 | 0.6500 | 0.6750 | 0.6360 | 0.6500 | 0.6500 | 19,600 |
30 abr 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 54,600 |
29 abr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 15,100 |
26 abr 2024 | 0.6300 | 0.6670 | 0.6300 | 0.6580 | 0.6580 | 35,000 |
25 abr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6280 | 0.6280 | 58,200 |
24 abr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6570 | 0.6570 | 39,400 |
23 abr 2024 | 0.6180 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 85,800 |
22 abr 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6320 | 0.6320 | 27,600 |
19 abr 2024 | 0.6780 | 0.6800 | 0.6220 | 0.6400 | 0.6400 | 33,100 |
18 abr 2024 | 0.7000 | 0.7200 | 0.6590 | 0.6780 | 0.6780 | 77,500 |
17 abr 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6550 | 0.6550 | 151,100 |
16 abr 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7280 | 0.7280 | 178,600 |
15 abr 2024 | 0.7600 | 0.7810 | 0.7440 | 0.7550 | 0.7550 | 101,400 |
12 abr 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7810 | 0.7810 | 280,500 |
11 abr 2024 | 0.7530 | 0.8500 | 0.7200 | 0.7700 | 0.7700 | 848,700 |
10 abr 2024 | 0.6190 | 0.6520 | 0.5000 | 0.6400 | 0.6400 | 457,700 |
09 abr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5910 | 0.5910 | 113,900 |
08 abr 2024 | 0.6000 | 0.6340 | 0.5830 | 0.6010 | 0.6010 | 149,900 |
05 abr 2024 | 0.6300 | 0.6400 | 0.5990 | 0.6020 | 0.6020 | 128,500 |
04 abr 2024 | 0.6210 | 0.6800 | 0.6190 | 0.6380 | 0.6380 | 137,800 |
03 abr 2024 | 0.6300 | 0.6420 | 0.5500 | 0.6420 | 0.6420 | 164,600 |
02 abr 2024 | 0.6710 | 0.6890 | 0.6310 | 0.6400 | 0.6400 | 99,900 |
01 abr 2024 | 0.7090 | 0.7090 | 0.6420 | 0.6790 | 0.6790 | 102,700 |
28 mar 2024 | 0.7010 | 0.7350 | 0.6400 | 0.6810 | 0.6810 | 290,800 |
27 mar 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7370 | 0.7370 | 142,600 |
26 mar 2024 | 0.6800 | 0.7890 | 0.6700 | 0.7360 | 0.7360 | 104,000 |
25 mar 2024 | 0.6690 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 60,900 |
22 mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 187,900 |
21 mar 2024 | 0.7400 | 0.7770 | 0.6910 | 0.7000 | 0.7000 | 216,700 |
20 mar 2024 | 0.7300 | 0.7670 | 0.7000 | 0.7670 | 0.7670 | 132,100 |
19 mar 2024 | 0.7700 | 0.8600 | 0.7360 | 0.7610 | 0.7610 | 947,200 |
18 mar 2024 | 0.7000 | 0.7190 | 0.6530 | 0.6700 | 0.6700 | 251,800 |
15 mar 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6510 | 0.6510 | 264,900 |
14 mar 2024 | 0.7500 | 0.7770 | 0.7070 | 0.7070 | 0.7070 | 142,500 |
13 mar 2024 | 0.7670 | 0.7980 | 0.7100 | 0.7520 | 0.7520 | 305,300 |
12 mar 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8260 | 0.8260 | 154,800 |
11 mar 2024 | 0.8450 | 0.9300 | 0.8450 | 0.9120 | 0.9120 | 202,400 |
08 mar 2024 | 0.9100 | 0.9310 | 0.7280 | 0.8170 | 0.8170 | 670,400 |
07 mar 2024 | 0.9230 | 0.9800 | 0.9000 | 0.9140 | 0.9140 | 298,500 |
06 mar 2024 | 1.0200 | 1.0600 | 0.8750 | 0.9600 | 0.9600 | 654,700 |
05 mar 2024 | 1.0400 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 1,650,400 |
04 mar 2024 | 0.9460 | 1.1300 | 0.8200 | 0.9900 | 0.9900 | 906,300 |
01 mar 2024 | 0.7690 | 0.9500 | 0.7370 | 0.8960 | 0.8960 | 1,111,300 |
29 feb 2024 | 0.9700 | 1.0500 | 0.7020 | 0.8300 | 0.8300 | 1,369,500 |
28 feb 2024 | 1.1500 | 1.1900 | 0.9600 | 1.0000 | 1.0000 | 1,514,200 |
27 feb 2024 | 1.2800 | 1.3200 | 1.1200 | 1.2100 | 1.2100 | 1,596,900 |
26 feb 2024 | 1.4600 | 1.4800 | 1.0000 | 1.3500 | 1.3500 | 6,887,400 |
23 feb 2024 | 1.2600 | 1.7300 | 1.1800 | 1.3000 | 1.3000 | 61,143,000 |
22 feb 2024 | 0.7800 | 1.3700 | 0.7300 | 1.1200 | 1.1200 | 153,332,600 |
21 feb 2024 | 0.6300 | 0.6300 | 0.5100 | 0.5700 | 0.5700 | 2,406,900 |
20 feb 2024 | 1.4300 | 1.5600 | 0.5970 | 0.6690 | 0.6690 | 100,382,400 |
16 feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3430 | 0.3430 | 23,600 |
15 feb 2024 | 0.3300 | 0.3580 | 0.3300 | 0.3400 | 0.3400 | 56,200 |
14 feb 2024 | 0.3310 | 0.3400 | 0.3300 | 0.3370 | 0.3370 | 35,700 |
13 feb 2024 | 0.3400 | 0.3500 | 0.3230 | 0.3300 | 0.3300 | 16,000 |
12 feb 2024 | 0.3300 | 0.3460 | 0.3200 | 0.3310 | 0.3310 | 28,300 |
09 feb 2024 | 0.3560 | 0.3560 | 0.3340 | 0.3500 | 0.3500 | 9,400 |
08 feb 2024 | 0.3260 | 0.3310 | 0.3260 | 0.3270 | 0.3270 | 3,500 |
07 feb 2024 | 0.3210 | 0.3500 | 0.3090 | 0.3100 | 0.3100 | 24,600 |
06 feb 2024 | 0.3380 | 0.3550 | 0.3150 | 0.3300 | 0.3300 | 22,400 |
05 feb 2024 | 0.3410 | 0.3660 | 0.3200 | 0.3560 | 0.3560 | 34,300 |
02 feb 2024 | 0.3650 | 0.3700 | 0.3410 | 0.3640 | 0.3640 | 50,800 |
01 feb 2024 | 0.3360 | 0.3800 | 0.3360 | 0.3710 | 0.3710 | 76,600 |
31 ene 2024 | 0.3630 | 0.3700 | 0.3350 | 0.3360 | 0.3360 | 82,300 |
30 ene 2024 | 0.3580 | 0.3790 | 0.3550 | 0.3770 | 0.3770 | 9,600 |
29 ene 2024 | 0.3800 | 0.3800 | 0.3540 | 0.3600 | 0.3600 | 16,500 |
26 ene 2024 | 0.3550 | 0.3800 | 0.3540 | 0.3640 | 0.3640 | 18,100 |
25 ene 2024 | 0.3600 | 0.3870 | 0.3540 | 0.3700 | 0.3700 | 37,700 |
24 ene 2024 | 0.3880 | 0.3930 | 0.3650 | 0.3670 | 0.3670 | 7,000 |
*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. |