Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 0.9100 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 99,453 |
03 jun 2024 | 0.8100 | 1.1300 | 0.8100 | 0.9100 | 0.9100 | 469,044 |
31 may 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 42,446 |
30 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,210 |
29 may 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 25,152 |
28 may 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 33,981 |
27 may 2024 | 0.5000 | 0.5000 | 0.4650 | 0.4650 | 0.4650 | 9,329 |
24 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 14,000 |
23 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 51,400 |
22 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,000 |
21 may 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 47,327 |
17 may 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 19,498 |
16 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,590 |
15 may 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 13,300 |
14 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,450 |
13 may 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 15,810 |
10 may 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 22,600 |
09 may 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 67,860 |
08 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,550 |
07 may 2024 | 0.4900 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 11,794 |
06 may 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 7,701 |
03 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
02 may 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 42,000 |
01 may 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 5,400 |
30 abr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 12,605 |
29 abr 2024 | 0.5800 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 12,873 |
26 abr 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 21,303 |
25 abr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 13,115 |
24 abr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 2,731 |
23 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 8,732 |
22 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4,500 |
19 abr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 15,712 |
18 abr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 9,126 |
17 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,569 |
16 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,443 |
15 abr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 12,007 |
12 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,200 |
11 abr 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 15,394 |
10 abr 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 5,819 |
09 abr 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 13,205 |
08 abr 2024 | 0.7000 | 0.7100 | 0.5900 | 0.5900 | 0.5900 | 42,987 |
05 abr 2024 | 0.7500 | 0.7500 | 0.6200 | 0.7000 | 0.7000 | 26,563 |
04 abr 2024 | 0.6600 | 0.7200 | 0.6100 | 0.7200 | 0.7200 | 19,318 |
03 abr 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 6,124 |
02 abr 2024 | 0.9500 | 0.9500 | 0.6400 | 0.6800 | 0.6800 | 5,140 |
01 abr 2024 | 0.7900 | 0.8100 | 0.7000 | 0.9500 | 0.9500 | 23,013 |
28 mar 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 44,630 |
27 mar 2024 | 0.6000 | 0.7900 | 0.5500 | 0.7900 | 0.7900 | 64,161 |
26 mar 2024 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | 0.6000 | 29,121 |
25 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 7,401 |
22 mar 2024 | 0.6500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 29,113 |
21 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 23,500 |
20 mar 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,581 |
19 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 7,000 |
18 mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 33,211 |
15 mar 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 5,900 |
14 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,016 |
13 mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 25,000 |
12 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,329 |
11 mar 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 9,714 |
08 mar 2024 | 0.6000 | 0.7200 | 0.6000 | 0.6800 | 0.6800 | 10,724 |
07 mar 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 16,874 |
06 mar 2024 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 13,498 |
05 mar 2024 | 0.6400 | 0.6700 | 0.5500 | 0.5500 | 0.5500 | 30,776 |
04 mar 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 39,081 |
01 mar 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 5,323 |
29 feb 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 27,499 |
28 feb 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 9,680 |
27 feb 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 12,225 |
26 feb 2024 | 0.7300 | 0.7300 | 0.6400 | 0.7000 | 0.7000 | 14,894 |
23 feb 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 33,055 |
22 feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 6,765 |
21 feb 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 16,400 |
20 feb 2024 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 29,620 |
16 feb 2024 | 0.6000 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 20,423 |
15 feb 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 13,380 |
14 feb 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 17,807 |
13 feb 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 42,381 |
12 feb 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 22,174 |
09 feb 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 17,555 |
08 feb 2024 | 0.6600 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 36,814 |
07 feb 2024 | 0.6600 | 0.7600 | 0.6500 | 0.7600 | 0.7600 | 21,600 |
06 feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 9,500 |
05 feb 2024 | 0.7900 | 0.7900 | 0.6600 | 0.6600 | 0.6600 | 17,260 |
02 feb 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 29,089 |
01 feb 2024 | 0.8400 | 0.8600 | 0.7200 | 0.7200 | 0.7200 | 4,880 |
31 ene 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 9,000 |
30 ene 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 6,340 |
29 ene 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 12,815 |
26 ene 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 5,410 |
25 ene 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 2,671 |
24 ene 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
23 ene 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 10,831 |
22 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 20,988 |
19 ene 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 12,517 |
18 ene 2024 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 23,000 |
17 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,500 |
16 ene 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 18,679 |
15 ene 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 3,108 |
12 ene 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 4,480 |
*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. |