Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.6050 | 0.6190 | 0.5730 | 0.6030 | 0.6030 | 158,098,500 |
06 may 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6370 | 0.6370 | 89,108,400 |
03 may 2024 | 0.6280 | 0.6690 | 0.6170 | 0.6580 | 0.6580 | 106,863,900 |
02 may 2024 | 0.6200 | 0.6290 | 0.6010 | 0.6130 | 0.6130 | 58,104,100 |
01 may 2024 | 0.6150 | 0.6340 | 0.6010 | 0.6040 | 0.6040 | 72,367,500 |
30 abr 2024 | 0.6400 | 0.6400 | 0.6110 | 0.6210 | 0.6210 | 78,793,800 |
29 abr 2024 | 0.6500 | 0.6850 | 0.6330 | 0.6530 | 0.6530 | 89,796,100 |
26 abr 2024 | 0.6080 | 0.6520 | 0.5810 | 0.6430 | 0.6430 | 73,671,500 |
25 abr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 54,851,200 |
24 abr 2024 | 0.6540 | 0.6580 | 0.6200 | 0.6200 | 0.6200 | 80,819,000 |
23 abr 2024 | 0.6340 | 0.6590 | 0.6240 | 0.6350 | 0.6350 | 47,264,300 |
22 abr 2024 | 0.6470 | 0.6500 | 0.6110 | 0.6310 | 0.6310 | 65,968,400 |
19 abr 2024 | 0.6510 | 0.6800 | 0.6400 | 0.6440 | 0.6440 | 52,402,700 |
18 abr 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6600 | 0.6600 | 45,107,200 |
17 abr 2024 | 0.6790 | 0.6880 | 0.6400 | 0.6430 | 0.6430 | 61,513,300 |
16 abr 2024 | 0.6450 | 0.7080 | 0.6390 | 0.6650 | 0.6650 | 82,975,500 |
15 abr 2024 | 0.7080 | 0.7180 | 0.6420 | 0.6540 | 0.6540 | 121,196,000 |
12 abr 2024 | 0.7510 | 0.7890 | 0.7000 | 0.7000 | 0.7000 | 133,816,300 |
11 abr 2024 | 0.9250 | 0.9390 | 0.7120 | 0.7170 | 0.7170 | 294,158,500 |
10 abr 2024 | 0.9670 | 1.0100 | 0.9520 | 0.9790 | 0.9790 | 130,380,000 |
09 abr 2024 | 1.0100 | 1.0200 | 0.9680 | 1.0000 | 1.0000 | 44,290,100 |
08 abr 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 47,566,600 |
05 abr 2024 | 0.9700 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 113,850,800 |
04 abr 2024 | 0.9440 | 1.0300 | 0.9130 | 0.9500 | 0.9500 | 182,851,700 |
03 abr 2024 | 0.9300 | 0.9500 | 0.8800 | 0.8920 | 0.8920 | 129,143,700 |
02 abr 2024 | 0.9550 | 1.0100 | 0.8620 | 0.9740 | 0.9740 | 189,150,200 |
01 abr 2024 | 1.1400 | 1.1500 | 0.9660 | 1.0300 | 1.0300 | 124,897,000 |
28 mar 2024 | 0.9580 | 1.0800 | 0.9120 | 1.0400 | 1.0400 | 163,835,500 |
27 mar 2024 | 0.8200 | 0.9440 | 0.7710 | 0.9090 | 0.9090 | 191,089,000 |
26 mar 2024 | 0.7500 | 0.8350 | 0.7080 | 0.8140 | 0.8140 | 121,508,100 |
25 mar 2024 | 0.6600 | 0.7660 | 0.6600 | 0.7440 | 0.7440 | 165,772,600 |
22 mar 2024 | 0.6600 | 0.6680 | 0.6250 | 0.6620 | 0.6620 | 63,286,600 |
21 mar 2024 | 0.6300 | 0.6750 | 0.6290 | 0.6500 | 0.6500 | 73,936,400 |
20 mar 2024 | 0.6200 | 0.6370 | 0.6100 | 0.6300 | 0.6300 | 57,329,500 |
19 mar 2024 | 0.6000 | 0.6370 | 0.6000 | 0.6190 | 0.6190 | 60,341,700 |
18 mar 2024 | 0.6500 | 0.6560 | 0.6000 | 0.6030 | 0.6030 | 75,553,400 |
15 mar 2024 | 0.6100 | 0.6470 | 0.6050 | 0.6440 | 0.6440 | 84,075,100 |
14 mar 2024 | 0.6410 | 0.6430 | 0.5820 | 0.6000 | 0.6000 | 95,885,600 |
13 mar 2024 | 0.6680 | 0.6870 | 0.6320 | 0.6380 | 0.6380 | 69,277,800 |
12 mar 2024 | 0.6780 | 0.6800 | 0.6440 | 0.6630 | 0.6630 | 82,946,600 |
11 mar 2024 | 0.6740 | 0.7000 | 0.6620 | 0.6620 | 0.6620 | 79,120,400 |
08 mar 2024 | 0.7010 | 0.7150 | 0.6700 | 0.6700 | 0.6700 | 81,550,200 |
07 mar 2024 | 0.7040 | 0.7080 | 0.6770 | 0.6870 | 0.6870 | 68,259,200 |
06 mar 2024 | 0.6890 | 0.7250 | 0.6840 | 0.7030 | 0.7030 | 82,961,500 |
05 mar 2024 | 0.6960 | 0.6980 | 0.6600 | 0.6760 | 0.6760 | 73,819,100 |
04 mar 2024 | 0.7390 | 0.7420 | 0.6820 | 0.6960 | 0.6960 | 101,248,900 |
01 mar 2024 | 0.7420 | 0.7560 | 0.7270 | 0.7320 | 0.7320 | 66,229,900 |
29 feb 2024 | 0.7760 | 0.7890 | 0.7340 | 0.7440 | 0.7440 | 101,054,200 |
28 feb 2024 | 0.7450 | 0.7900 | 0.7250 | 0.7680 | 0.7680 | 121,406,400 |
27 feb 2024 | 0.7300 | 0.7620 | 0.7050 | 0.7560 | 0.7560 | 110,990,300 |
26 feb 2024 | 0.7610 | 0.7850 | 0.7110 | 0.7230 | 0.7230 | 89,389,000 |
23 feb 2024 | 0.6970 | 0.7650 | 0.6620 | 0.7640 | 0.7640 | 134,300,000 |
22 feb 2024 | 0.7190 | 0.7220 | 0.6800 | 0.7020 | 0.7020 | 73,781,200 |
21 feb 2024 | 0.7120 | 0.7150 | 0.6810 | 0.7030 | 0.7030 | 76,529,200 |
20 feb 2024 | 0.7710 | 0.8450 | 0.6800 | 0.7060 | 0.7060 | 174,330,200 |
16 feb 2024 | 0.7530 | 0.7560 | 0.7250 | 0.7400 | 0.7400 | 61,912,100 |
15 feb 2024 | 0.7010 | 0.7610 | 0.6930 | 0.7500 | 0.7500 | 96,522,100 |
14 feb 2024 | 0.6900 | 0.7140 | 0.6780 | 0.7090 | 0.7090 | 65,352,400 |
13 feb 2024 | 0.7170 | 0.7170 | 0.6800 | 0.6840 | 0.6840 | 58,402,600 |
12 feb 2024 | 0.7200 | 0.7540 | 0.7020 | 0.7370 | 0.7370 | 73,540,400 |
09 feb 2024 | 0.7150 | 0.7330 | 0.6940 | 0.7200 | 0.7200 | 67,622,600 |
08 feb 2024 | 0.6850 | 0.7300 | 0.6850 | 0.7090 | 0.7090 | 66,372,100 |
07 feb 2024 | 0.7200 | 0.7240 | 0.6730 | 0.6860 | 0.6860 | 59,100,000 |
06 feb 2024 | 0.6880 | 0.7240 | 0.6790 | 0.7170 | 0.7170 | 67,506,400 |
05 feb 2024 | 0.7230 | 0.7230 | 0.6620 | 0.6790 | 0.6790 | 81,185,500 |
02 feb 2024 | 0.7280 | 0.7390 | 0.6900 | 0.7280 | 0.7280 | 64,137,400 |
01 feb 2024 | 0.7730 | 0.7830 | 0.7010 | 0.7300 | 0.7300 | 87,313,400 |
31 ene 2024 | 0.7450 | 0.7990 | 0.7350 | 0.7470 | 0.7470 | 99,516,400 |
30 ene 2024 | 0.7870 | 0.7870 | 0.7380 | 0.7430 | 0.7430 | 64,773,000 |
29 ene 2024 | 0.7150 | 0.7950 | 0.6950 | 0.7950 | 0.7950 | 117,511,800 |
26 ene 2024 | 0.6920 | 0.7450 | 0.6920 | 0.7080 | 0.7080 | 84,429,800 |
25 ene 2024 | 0.7130 | 0.7250 | 0.6810 | 0.7010 | 0.7010 | 67,374,700 |
24 ene 2024 | 0.6750 | 0.7290 | 0.6740 | 0.6930 | 0.6930 | 120,999,400 |
23 ene 2024 | 0.6710 | 0.6920 | 0.6300 | 0.6500 | 0.6500 | 66,261,100 |
22 ene 2024 | 0.6400 | 0.6880 | 0.6300 | 0.6520 | 0.6520 | 75,888,100 |
19 ene 2024 | 0.6220 | 0.6700 | 0.6030 | 0.6520 | 0.6520 | 78,972,600 |
18 ene 2024 | 0.6550 | 0.6700 | 0.5830 | 0.6220 | 0.6220 | 101,970,700 |
17 ene 2024 | 0.6300 | 0.6360 | 0.6030 | 0.6330 | 0.6330 | 56,436,400 |
16 ene 2024 | 0.7070 | 0.7110 | 0.6310 | 0.6380 | 0.6380 | 132,208,400 |
12 ene 2024 | 0.7400 | 0.7550 | 0.7000 | 0.7000 | 0.7000 | 105,141,300 |
11 ene 2024 | 0.7730 | 0.7730 | 0.7300 | 0.7360 | 0.7360 | 107,625,600 |
10 ene 2024 | 0.7610 | 0.7800 | 0.7550 | 0.7770 | 0.7770 | 82,650,400 |
09 ene 2024 | 0.7960 | 0.8000 | 0.7530 | 0.7600 | 0.7600 | 113,760,900 |
08 ene 2024 | 0.7880 | 0.8200 | 0.7430 | 0.8130 | 0.8130 | 83,252,800 |
05 ene 2024 | 0.8040 | 0.8160 | 0.7600 | 0.7720 | 0.7720 | 78,692,800 |
04 ene 2024 | 0.8000 | 0.8560 | 0.7700 | 0.7960 | 0.7960 | 149,694,100 |
03 ene 2024 | 0.8250 | 0.8380 | 0.7320 | 0.7400 | 0.7400 | 196,242,000 |
02 ene 2024 | 0.8750 | 0.9050 | 0.8020 | 0.8330 | 0.8330 | 118,051,400 |
29 dic 2023 | 0.8900 | 0.9060 | 0.8530 | 0.8750 | 0.8750 | 85,113,800 |
28 dic 2023 | 0.9000 | 0.9200 | 0.8720 | 0.8870 | 0.8870 | 90,471,000 |
27 dic 2023 | 0.8970 | 0.9600 | 0.8700 | 0.8920 | 0.8920 | 112,882,800 |
26 dic 2023 | 0.9000 | 0.9190 | 0.8670 | 0.8870 | 0.8870 | 95,904,700 |
22 dic 2023 | 0.8370 | 0.9300 | 0.8250 | 0.8860 | 0.8860 | 145,609,900 |
21 dic 2023 | 0.9000 | 0.9000 | 0.8150 | 0.8300 | 0.8300 | 117,548,400 |
20 dic 2023 | 0.9500 | 1.0000 | 0.8440 | 0.8530 | 0.8530 | 198,697,600 |
19 dic 2023 | 0.8570 | 0.9350 | 0.8400 | 0.9300 | 0.9300 | 163,476,900 |
18 dic 2023 | 0.9010 | 0.9700 | 0.8110 | 0.8200 | 0.8200 | 183,893,900 |
15 dic 2023 | 0.9580 | 0.9800 | 0.8700 | 0.9070 | 0.9070 | 189,293,700 |
14 dic 2023 | 0.8240 | 0.9500 | 0.8240 | 0.9110 | 0.9110 | 229,426,900 |
13 dic 2023 | 0.7160 | 0.8220 | 0.6920 | 0.8000 | 0.8000 | 172,697,400 |
*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. |