Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.7880 | 0.7900 | 0.7450 | 0.7690 | 0.7690 | 10,200 |
07 may 2024 | 0.7400 | 0.7750 | 0.7400 | 0.7500 | 0.7500 | 31,600 |
06 may 2024 | 0.7950 | 0.7950 | 0.7350 | 0.7390 | 0.7390 | 16,300 |
03 may 2024 | 0.7110 | 0.8430 | 0.7000 | 0.7360 | 0.7360 | 85,400 |
02 may 2024 | 0.7190 | 0.7400 | 0.6820 | 0.7400 | 0.7400 | 48,600 |
01 may 2024 | 0.7230 | 0.7540 | 0.6780 | 0.6900 | 0.6900 | 729,000 |
30 abr 2024 | 0.7800 | 0.7800 | 0.7250 | 0.7350 | 0.7350 | 12,100 |
29 abr 2024 | 0.7590 | 0.7840 | 0.7460 | 0.7500 | 0.7500 | 14,200 |
26 abr 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7580 | 0.7580 | 15,300 |
25 abr 2024 | 0.7670 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 8,100 |
24 abr 2024 | 0.7620 | 0.7690 | 0.7500 | 0.7500 | 0.7500 | 8,600 |
23 abr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,900 |
22 abr 2024 | 0.7450 | 0.8000 | 0.7450 | 0.7450 | 0.7450 | 19,800 |
19 abr 2024 | 0.7980 | 0.8030 | 0.7450 | 0.8000 | 0.8000 | 33,500 |
18 abr 2024 | 0.7450 | 0.7530 | 0.7450 | 0.7500 | 0.7500 | 3,500 |
17 abr 2024 | 0.7610 | 0.9150 | 0.7500 | 0.7500 | 0.7500 | 24,300 |
16 abr 2024 | 0.7630 | 0.7800 | 0.7600 | 0.7710 | 0.7710 | 15,000 |
15 abr 2024 | 0.8050 | 0.8100 | 0.7620 | 0.8000 | 0.8000 | 16,700 |
12 abr 2024 | 0.7790 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 7,200 |
11 abr 2024 | 0.7610 | 0.8080 | 0.7500 | 0.7900 | 0.7900 | 16,300 |
10 abr 2024 | 0.8000 | 0.8190 | 0.7410 | 0.7450 | 0.7450 | 27,300 |
09 abr 2024 | 0.8530 | 0.8530 | 0.7000 | 0.8200 | 0.8200 | 47,300 |
08 abr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8530 | 0.8530 | 22,900 |
05 abr 2024 | 0.8830 | 0.9150 | 0.8760 | 0.8830 | 0.8830 | 27,900 |
04 abr 2024 | 0.8650 | 0.9150 | 0.8650 | 0.9000 | 0.9000 | 18,900 |
03 abr 2024 | 0.9150 | 0.9300 | 0.8180 | 0.9000 | 0.9000 | 65,100 |
02 abr 2024 | 0.9030 | 0.9200 | 0.8600 | 0.9180 | 0.9180 | 22,800 |
01 abr 2024 | 0.8730 | 0.9330 | 0.8730 | 0.8800 | 0.8800 | 10,500 |
28 mar 2024 | 0.9000 | 0.9500 | 0.8810 | 0.9000 | 0.9000 | 31,600 |
27 mar 2024 | 0.9300 | 0.9500 | 0.8770 | 0.9320 | 0.9320 | 17,200 |
26 mar 2024 | 0.9300 | 0.9840 | 0.8630 | 0.9000 | 0.9000 | 16,700 |
25 mar 2024 | 0.9200 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 42,000 |
22 mar 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 6,500 |
21 mar 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 28,000 |
20 mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9010 | 0.9010 | 18,800 |
19 mar 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 42,400 |
18 mar 2024 | 0.9380 | 0.9430 | 0.8700 | 0.9000 | 0.9000 | 11,900 |
15 mar 2024 | 0.8810 | 0.9700 | 0.8810 | 0.8940 | 0.8940 | 38,600 |
14 mar 2024 | 0.8990 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 29,700 |
13 mar 2024 | 0.8750 | 0.9190 | 0.8600 | 0.8700 | 0.8700 | 42,700 |
12 mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9150 | 0.9150 | 19,400 |
11 mar 2024 | 0.9390 | 0.9700 | 0.8960 | 0.9140 | 0.9140 | 34,100 |
08 mar 2024 | 0.9820 | 0.9900 | 0.9000 | 0.9110 | 0.9110 | 28,700 |
07 mar 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 41,000 |
06 mar 2024 | 0.9470 | 0.9590 | 0.8800 | 0.9020 | 0.9020 | 87,400 |
05 mar 2024 | 0.9800 | 0.9800 | 0.9260 | 0.9590 | 0.9590 | 31,100 |
04 mar 2024 | 0.9970 | 1.0100 | 0.9520 | 0.9870 | 0.9870 | 43,200 |
01 mar 2024 | 0.9900 | 1.0200 | 0.9610 | 0.9880 | 0.9880 | 52,700 |
29 feb 2024 | 1.0400 | 1.0400 | 0.9750 | 0.9900 | 0.9900 | 18,700 |
28 feb 2024 | 1.0100 | 1.0110 | 0.9600 | 0.9990 | 0.9990 | 49,900 |
27 feb 2024 | 1.0200 | 1.0500 | 0.9510 | 1.0200 | 1.0200 | 45,800 |
26 feb 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 26,800 |
23 feb 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 42,900 |
22 feb 2024 | 1.1220 | 1.1500 | 0.9800 | 1.0000 | 1.0000 | 104,500 |
21 feb 2024 | 1.1110 | 1.1110 | 1.0700 | 1.0700 | 1.0700 | 42,900 |
20 feb 2024 | 1.1700 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 57,400 |
16 feb 2024 | 1.2800 | 1.3000 | 1.0680 | 1.1800 | 1.1800 | 139,500 |
15 feb 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 100,200 |
14 feb 2024 | 1.3100 | 1.5200 | 1.2800 | 1.3300 | 1.3300 | 305,200 |
13 feb 2024 | 1.2600 | 1.3000 | 1.1600 | 1.2710 | 1.2710 | 260,000 |
12 feb 2024 | 1.2700 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 141,400 |
09 feb 2024 | 1.0900 | 1.3100 | 1.0700 | 1.2100 | 1.2100 | 362,100 |
08 feb 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 106,400 |
07 feb 2024 | 0.9800 | 1.0400 | 0.9730 | 1.0000 | 1.0000 | 180,000 |
06 feb 2024 | 0.9250 | 0.9550 | 0.9000 | 0.9400 | 0.9400 | 54,000 |
05 feb 2024 | 0.9500 | 0.9860 | 0.9500 | 0.9590 | 0.9590 | 65,600 |
02 feb 2024 | 0.9230 | 0.9790 | 0.9110 | 0.9500 | 0.9500 | 124,100 |
01 feb 2024 | 0.9690 | 1.0000 | 0.9300 | 0.9350 | 0.9350 | 92,400 |
31 ene 2024 | 0.9750 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 94,100 |
30 ene 2024 | 0.9200 | 1.0150 | 0.9200 | 0.9900 | 0.9900 | 150,600 |
29 ene 2024 | 1.0500 | 1.0600 | 0.9430 | 0.9700 | 0.9700 | 159,600 |
26 ene 2024 | 0.9600 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 494,100 |
25 ene 2024 | 0.9100 | 1.1500 | 0.8860 | 0.9700 | 0.9700 | 1,949,000 |
24 ene 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 46,300 |
23 ene 2024 | 0.9050 | 0.9050 | 0.8100 | 0.9000 | 0.9000 | 13,000 |
22 ene 2024 | 0.8990 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 12,000 |
19 ene 2024 | 0.8100 | 0.8990 | 0.8100 | 0.8990 | 0.8990 | 2,600 |
18 ene 2024 | 0.8420 | 0.8790 | 0.8200 | 0.8200 | 0.8200 | 14,200 |
17 ene 2024 | 0.8250 | 0.9500 | 0.8250 | 0.8680 | 0.8680 | 21,600 |
16 ene 2024 | 0.9040 | 0.9550 | 0.8100 | 0.8300 | 0.8300 | 13,900 |
12 ene 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 19,300 |
11 ene 2024 | 0.9500 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 26,300 |
10 ene 2024 | 1.0040 | 1.0350 | 0.9600 | 0.9690 | 0.9690 | 54,800 |
09 ene 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 16,800 |
08 ene 2024 | 1.0400 | 1.0500 | 1.0030 | 1.0300 | 1.0300 | 11,400 |
05 ene 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0350 | 1.0350 | 25,800 |
04 ene 2024 | 1.0700 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 40,400 |
03 ene 2024 | 1.1700 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 19,700 |
02 ene 2024 | 1.1000 | 1.2800 | 1.0700 | 1.1500 | 1.1500 | 76,800 |
29 dic 2023 | 1.2000 | 1.2600 | 1.1220 | 1.1500 | 1.1500 | 28,500 |
28 dic 2023 | 1.1300 | 1.4300 | 1.1300 | 1.2000 | 1.2000 | 146,800 |
27 dic 2023 | 1.1700 | 1.1700 | 1.1130 | 1.1200 | 1.1200 | 11,600 |
26 dic 2023 | 1.0300 | 1.1260 | 1.0100 | 1.1100 | 1.1100 | 31,900 |
22 dic 2023 | 1.0430 | 1.0790 | 1.0100 | 1.0300 | 1.0300 | 18,300 |
21 dic 2023 | 1.1000 | 1.1000 | 1.0190 | 1.0500 | 1.0500 | 17,900 |
20 dic 2023 | 0.9350 | 1.0700 | 0.9350 | 1.0220 | 1.0220 | 57,900 |
19 dic 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 15,700 |
18 dic 2023 | 0.9250 | 0.9900 | 0.9250 | 0.9300 | 0.9300 | 44,700 |
15 dic 2023 | 0.9400 | 0.9900 | 0.9120 | 0.9390 | 0.9390 | 27,800 |
14 dic 2023 | 0.9500 | 0.9500 | 0.9120 | 0.9500 | 0.9500 | 63,600 |
*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. |