Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 29,100 |
25 may 2023 | 0.7200 | 0.7480 | 0.6800 | 0.7200 | 0.7200 | 89,000 |
24 may 2023 | 0.7610 | 0.7650 | 0.7320 | 0.7600 | 0.7600 | 82,900 |
23 may 2023 | 0.7800 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 109,100 |
22 may 2023 | 0.7900 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 88,100 |
19 may 2023 | 0.7600 | 0.8250 | 0.7200 | 0.8140 | 0.8140 | 244,400 |
18 may 2023 | 0.8500 | 0.8500 | 0.7430 | 0.8200 | 0.8200 | 783,200 |
17 may 2023 | 1.0900 | 1.5600 | 0.9100 | 0.9990 | 0.9990 | 16,225,500 |
16 may 2023 | 0.7310 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 26,400 |
15 may 2023 | 0.7200 | 0.9100 | 0.7000 | 0.7300 | 0.7300 | 91,000 |
12 may 2023 | 0.8200 | 0.8200 | 0.6200 | 0.6900 | 0.6900 | 75,700 |
11 may 2023 | 0.8300 | 0.9100 | 0.7600 | 0.8010 | 0.8010 | 85,400 |
10 may 2023 | 0.8000 | 0.8200 | 0.7800 | 0.8040 | 0.8040 | 20,000 |
09 may 2023 | 0.8000 | 0.8060 | 0.7910 | 0.8060 | 0.8060 | 1,200 |
08 may 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 9,900 |
05 may 2023 | 0.7980 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 14,600 |
04 may 2023 | 0.7950 | 0.8000 | 0.7760 | 0.7910 | 0.7910 | 21,500 |
03 may 2023 | 0.8100 | 0.8100 | 0.7710 | 0.7760 | 0.7760 | 14,100 |
02 may 2023 | 0.7900 | 0.8200 | 0.7900 | 0.8010 | 0.8010 | 9,700 |
01 may 2023 | 0.8120 | 0.8300 | 0.7740 | 0.7900 | 0.7900 | 5,000 |
28 abr 2023 | 0.8000 | 0.8280 | 0.7710 | 0.7740 | 0.7740 | 15,400 |
27 abr 2023 | 0.8200 | 0.8360 | 0.8000 | 0.8000 | 0.8000 | 9,500 |
26 abr 2023 | 0.8500 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 34,100 |
25 abr 2023 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 4,400 |
24 abr 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 14,600 |
21 abr 2023 | 0.8150 | 0.9120 | 0.8150 | 0.8710 | 0.8710 | 13,300 |
20 abr 2023 | 0.8620 | 0.9500 | 0.8380 | 0.8500 | 0.8500 | 39,500 |
19 abr 2023 | 0.8800 | 0.8930 | 0.8530 | 0.8620 | 0.8620 | 16,500 |
18 abr 2023 | 0.8000 | 0.9600 | 0.8000 | 0.9100 | 0.9100 | 60,700 |
17 abr 2023 | 0.8100 | 0.8380 | 0.8100 | 0.8380 | 0.8380 | 22,100 |
14 abr 2023 | 0.8210 | 0.8380 | 0.8000 | 0.8100 | 0.8100 | 32,900 |
13 abr 2023 | 0.8100 | 0.8380 | 0.8100 | 0.8380 | 0.8380 | 6,100 |
12 abr 2023 | 0.8380 | 0.8380 | 0.8100 | 0.8190 | 0.8190 | 17,200 |
11 abr 2023 | 0.7950 | 0.8380 | 0.7950 | 0.8380 | 0.8380 | 6,500 |
10 abr 2023 | 0.8300 | 0.8440 | 0.8150 | 0.8410 | 0.8410 | 25,300 |
06 abr 2023 | 0.8600 | 0.8600 | 0.7800 | 0.8150 | 0.8150 | 56,800 |
05 abr 2023 | 0.8840 | 0.9300 | 0.7920 | 0.8650 | 0.8650 | 78,500 |
04 abr 2023 | 0.9300 | 0.9480 | 0.9000 | 0.9300 | 0.9300 | 22,700 |
03 abr 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 23,400 |
31 mar 2023 | 0.9660 | 1.0200 | 0.9100 | 0.9740 | 0.9740 | 100,400 |
30 mar 2023 | 0.9450 | 0.9450 | 0.9000 | 0.9200 | 0.9200 | 6,800 |
29 mar 2023 | 0.8800 | 0.9600 | 0.8410 | 0.8840 | 0.8840 | 41,800 |
28 mar 2023 | 0.9120 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 8,200 |
27 mar 2023 | 0.8200 | 1.0000 | 0.8140 | 0.9400 | 0.9400 | 88,600 |
24 mar 2023 | 0.8000 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 52,300 |
23 mar 2023 | 0.8500 | 0.8500 | 0.7960 | 0.8100 | 0.8100 | 37,100 |
22 mar 2023 | 0.8450 | 0.9100 | 0.8380 | 0.8540 | 0.8540 | 12,300 |
21 mar 2023 | 0.8550 | 0.9000 | 0.8500 | 0.8510 | 0.8510 | 13,700 |
20 mar 2023 | 0.8600 | 0.8750 | 0.8290 | 0.8390 | 0.8390 | 29,800 |
17 mar 2023 | 0.8840 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 56,900 |
16 mar 2023 | 0.9300 | 0.9300 | 0.8710 | 0.8960 | 0.8960 | 37,900 |
15 mar 2023 | 0.9000 | 1.0200 | 0.8760 | 0.9100 | 0.9100 | 100,200 |
14 mar 2023 | 0.8900 | 0.9100 | 0.8710 | 0.8800 | 0.8800 | 11,700 |
13 mar 2023 | 0.8500 | 0.9050 | 0.8500 | 0.9050 | 0.9050 | 40,900 |
10 mar 2023 | 0.8710 | 0.9000 | 0.8330 | 0.8800 | 0.8800 | 15,100 |
09 mar 2023 | 0.8300 | 0.9450 | 0.8200 | 0.8980 | 0.8980 | 70,300 |
08 mar 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 17,900 |
07 mar 2023 | 0.8680 | 0.8730 | 0.8490 | 0.8550 | 0.8550 | 16,900 |
06 mar 2023 | 0.8900 | 0.8900 | 0.8620 | 0.8690 | 0.8690 | 15,800 |
03 mar 2023 | 0.8700 | 0.8860 | 0.8690 | 0.8710 | 0.8710 | 11,100 |
02 mar 2023 | 0.8800 | 0.8870 | 0.8600 | 0.8690 | 0.8690 | 14,000 |
01 mar 2023 | 0.9000 | 0.9190 | 0.8710 | 0.8800 | 0.8800 | 31,300 |
28 feb 2023 | 0.9100 | 0.9430 | 0.9100 | 0.9150 | 0.9150 | 16,000 |
27 feb 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9310 | 0.9310 | 11,000 |
24 feb 2023 | 0.9570 | 0.9570 | 0.9300 | 0.9520 | 0.9520 | 13,500 |
23 feb 2023 | 0.9330 | 0.9690 | 0.9300 | 0.9570 | 0.9570 | 18,000 |
22 feb 2023 | 0.9500 | 0.9890 | 0.9300 | 0.9450 | 0.9450 | 19,000 |
21 feb 2023 | 0.9900 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 26,400 |
17 feb 2023 | 0.9110 | 1.1100 | 0.9100 | 1.0100 | 1.0100 | 119,500 |
16 feb 2023 | 0.9900 | 1.0100 | 0.8970 | 0.9300 | 0.9300 | 146,100 |
15 feb 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 23,600 |
14 feb 2023 | 1.0000 | 1.0380 | 0.9200 | 1.0200 | 1.0200 | 73,700 |
13 feb 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 24,100 |
10 feb 2023 | 1.0200 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 59,600 |
09 feb 2023 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 40,100 |
08 feb 2023 | 1.1800 | 1.1890 | 1.0600 | 1.0700 | 1.0700 | 63,500 |
07 feb 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 79,900 |
06 feb 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 129,000 |
03 feb 2023 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 69,700 |
02 feb 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 69,800 |
01 feb 2023 | 1.0600 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 164,300 |
31 ene 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 53,800 |
30 ene 2023 | 1.0200 | 1.0800 | 1.0010 | 1.0500 | 1.0500 | 123,600 |
27 ene 2023 | 1.0100 | 1.0350 | 0.9800 | 1.0100 | 1.0100 | 41,900 |
26 ene 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 85,600 |
25 ene 2023 | 1.0000 | 1.0200 | 0.9610 | 1.0000 | 1.0000 | 48,900 |
24 ene 2023 | 1.0100 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 220,400 |
23 ene 2023 | 0.9900 | 1.0200 | 0.9820 | 1.0000 | 1.0000 | 118,500 |
20 ene 2023 | 0.9360 | 0.9900 | 0.9220 | 0.9700 | 0.9700 | 104,800 |
19 ene 2023 | 0.9650 | 0.9710 | 0.9000 | 0.9210 | 0.9210 | 103,700 |
18 ene 2023 | 1.0000 | 1.0000 | 0.9370 | 0.9700 | 0.9700 | 77,000 |
17 ene 2023 | 1.0200 | 1.0800 | 0.9650 | 0.9800 | 0.9800 | 157,200 |
13 ene 2023 | 0.9800 | 1.0280 | 0.9400 | 1.0200 | 1.0200 | 159,500 |
12 ene 2023 | 0.9200 | 0.9950 | 0.9100 | 0.9700 | 0.9700 | 78,400 |
11 ene 2023 | 0.9600 | 0.9600 | 0.9120 | 0.9400 | 0.9400 | 108,600 |
10 ene 2023 | 1.0700 | 1.1200 | 0.8990 | 0.9230 | 0.9230 | 1,219,700 |
09 ene 2023 | 0.9500 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 131,900 |
06 ene 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9130 | 0.9130 | 63,500 |
05 ene 2023 | 0.9000 | 0.9000 | 0.8520 | 0.8570 | 0.8570 | 93,100 |
04 ene 2023 | 0.8980 | 0.9300 | 0.8630 | 0.9000 | 0.9000 | 60,000 |
*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. |