Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 990,500 |
26 ene 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9030 | 0.9030 | 1,360,900 |
25 ene 2023 | 0.9620 | 0.9620 | 0.9440 | 0.9550 | 0.9550 | 525,800 |
24 ene 2023 | 0.9840 | 0.9870 | 0.9550 | 0.9640 | 0.9640 | 666,500 |
23 ene 2023 | 0.9600 | 0.9870 | 0.9500 | 0.9730 | 0.9730 | 632,600 |
20 ene 2023 | 0.9200 | 0.9650 | 0.9130 | 0.9650 | 0.9650 | 845,900 |
19 ene 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9220 | 0.9220 | 1,005,100 |
18 ene 2023 | 0.9790 | 1.0100 | 0.9120 | 0.9420 | 0.9420 | 1,577,200 |
17 ene 2023 | 1.0100 | 1.0300 | 0.9570 | 0.9770 | 0.9770 | 4,020,500 |
13 ene 2023 | 0.9180 | 1.0100 | 0.8800 | 0.9900 | 0.9900 | 4,712,400 |
12 ene 2023 | 0.9230 | 0.9240 | 0.8500 | 0.9000 | 0.9000 | 3,076,800 |
11 ene 2023 | 0.8100 | 0.8350 | 0.8100 | 0.8300 | 0.8300 | 941,200 |
10 ene 2023 | 0.8360 | 0.8360 | 0.8020 | 0.8100 | 0.8100 | 728,900 |
09 ene 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8220 | 0.8220 | 982,000 |
06 ene 2023 | 0.8310 | 0.8380 | 0.8020 | 0.8200 | 0.8200 | 772,500 |
05 ene 2023 | 0.8090 | 0.8300 | 0.7860 | 0.8210 | 0.8210 | 447,400 |
04 ene 2023 | 0.7490 | 0.8130 | 0.7490 | 0.8090 | 0.8090 | 678,400 |
03 ene 2023 | 0.7960 | 0.8220 | 0.7610 | 0.7740 | 0.7740 | 955,100 |
30 dic 2022 | 0.7410 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 1,256,600 |
29 dic 2022 | 0.7220 | 0.7700 | 0.7150 | 0.7520 | 0.7520 | 991,100 |
28 dic 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 1,504,000 |
27 dic 2022 | 0.7410 | 0.7620 | 0.7000 | 0.7010 | 0.7010 | 2,741,500 |
23 dic 2022 | 0.7850 | 0.7990 | 0.7620 | 0.7800 | 0.7800 | 887,100 |
22 dic 2022 | 0.8250 | 0.8260 | 0.7800 | 0.7980 | 0.7980 | 1,073,300 |
21 dic 2022 | 0.8170 | 0.8350 | 0.8020 | 0.8350 | 0.8350 | 1,247,700 |
20 dic 2022 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 904,400 |
19 dic 2022 | 0.8890 | 0.8990 | 0.8450 | 0.8460 | 0.8460 | 1,041,900 |
16 dic 2022 | 0.9000 | 0.9090 | 0.8630 | 0.8950 | 0.8950 | 1,611,300 |
15 dic 2022 | 0.9200 | 0.9290 | 0.8900 | 0.8900 | 0.8900 | 840,100 |
14 dic 2022 | 0.9300 | 0.9400 | 0.9120 | 0.9240 | 0.9240 | 968,600 |
13 dic 2022 | 0.9660 | 0.9800 | 0.9280 | 0.9280 | 0.9280 | 862,000 |
12 dic 2022 | 0.9500 | 0.9690 | 0.9300 | 0.9370 | 0.9370 | 850,300 |
09 dic 2022 | 0.9700 | 0.9800 | 0.9280 | 0.9300 | 0.9300 | 1,919,800 |
08 dic 2022 | 1.0000 | 1.0000 | 0.9510 | 0.9630 | 0.9630 | 983,000 |
07 dic 2022 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 1,401,700 |
06 dic 2022 | 1.1400 | 1.1600 | 1.0100 | 1.0100 | 1.0100 | 2,803,000 |
05 dic 2022 | 1.2100 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 2,693,400 |
02 dic 2022 | 1.0900 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 3,766,600 |
01 dic 2022 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 3,050,100 |
30 nov 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 932,400 |
29 nov 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,891,500 |
28 nov 2022 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 1,524,100 |
25 nov 2022 | 1.0200 | 1.0200 | 0.9970 | 1.0000 | 1.0000 | 489,500 |
23 nov 2022 | 0.9990 | 1.0200 | 0.9740 | 1.0200 | 1.0200 | 983,300 |
22 nov 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 556,800 |
21 nov 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 753,600 |
18 nov 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 1,234,500 |
17 nov 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,322,200 |
16 nov 2022 | 1.0000 | 1.0200 | 0.9940 | 1.0000 | 1.0000 | 452,000 |
15 nov 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 802,500 |
14 nov 2022 | 1.0100 | 1.0400 | 0.9830 | 1.0200 | 1.0200 | 1,438,400 |
11 nov 2022 | 0.9600 | 1.0200 | 0.9400 | 0.9850 | 0.9850 | 1,235,500 |
10 nov 2022 | 0.9300 | 0.9650 | 0.9300 | 0.9600 | 0.9600 | 907,500 |
09 nov 2022 | 0.9320 | 0.9600 | 0.9000 | 0.9020 | 0.9020 | 876,200 |
08 nov 2022 | 0.9730 | 0.9770 | 0.9260 | 0.9400 | 0.9400 | 953,100 |
07 nov 2022 | 0.9680 | 0.9800 | 0.9510 | 0.9630 | 0.9630 | 433,700 |
04 nov 2022 | 1.0000 | 1.0100 | 0.9530 | 0.9740 | 0.9740 | 472,800 |
03 nov 2022 | 0.9400 | 1.0100 | 0.9300 | 0.9730 | 0.9730 | 532,100 |
02 nov 2022 | 1.0000 | 1.0100 | 0.9410 | 0.9420 | 0.9420 | 1,991,400 |
01 nov 2022 | 1.0200 | 1.0300 | 0.9870 | 1.0100 | 1.0100 | 894,200 |
31 oct 2022 | 0.9760 | 1.0500 | 0.9730 | 1.0200 | 1.0200 | 1,774,200 |
28 oct 2022 | 0.9700 | 0.9790 | 0.9400 | 0.9730 | 0.9730 | 501,300 |
27 oct 2022 | 0.9700 | 0.9800 | 0.9480 | 0.9530 | 0.9530 | 546,500 |
26 oct 2022 | 0.9400 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 1,022,100 |
25 oct 2022 | 0.8650 | 0.9440 | 0.8620 | 0.9300 | 0.9300 | 1,160,000 |
24 oct 2022 | 0.8990 | 0.9100 | 0.8620 | 0.8660 | 0.8660 | 614,700 |
21 oct 2022 | 0.8720 | 0.9030 | 0.8700 | 0.8960 | 0.8960 | 491,400 |
20 oct 2022 | 0.8800 | 0.9180 | 0.8780 | 0.8870 | 0.8870 | 799,300 |
19 oct 2022 | 0.9010 | 0.9300 | 0.8800 | 0.8840 | 0.8840 | 619,300 |
18 oct 2022 | 0.9300 | 0.9400 | 0.9010 | 0.9210 | 0.9210 | 434,000 |
17 oct 2022 | 0.9100 | 0.9380 | 0.9000 | 0.9180 | 0.9180 | 1,001,600 |
14 oct 2022 | 0.9000 | 0.9250 | 0.8830 | 0.9040 | 0.9040 | 686,600 |
13 oct 2022 | 0.8900 | 0.9250 | 0.8400 | 0.9130 | 0.9130 | 1,426,900 |
12 oct 2022 | 0.8970 | 0.8970 | 0.8550 | 0.8850 | 0.8850 | 831,000 |
11 oct 2022 | 0.9200 | 0.9200 | 0.8520 | 0.8840 | 0.8840 | 1,004,100 |
10 oct 2022 | 0.9400 | 0.9490 | 0.8900 | 0.9080 | 0.9080 | 980,800 |
07 oct 2022 | 1.0800 | 1.0800 | 0.9400 | 0.9400 | 0.9400 | 4,369,300 |
06 oct 2022 | 0.8950 | 1.0600 | 0.8900 | 1.0600 | 1.0600 | 3,754,000 |
05 oct 2022 | 0.9070 | 0.9240 | 0.8820 | 0.9050 | 0.9050 | 394,100 |
04 oct 2022 | 0.9000 | 0.9290 | 0.9000 | 0.9270 | 0.9270 | 678,700 |
03 oct 2022 | 0.9000 | 0.9000 | 0.8780 | 0.9000 | 0.9000 | 692,300 |
30 sept 2022 | 0.9050 | 0.9190 | 0.8720 | 0.8720 | 0.8720 | 539,100 |
29 sept 2022 | 0.9160 | 0.9230 | 0.8960 | 0.9060 | 0.9060 | 439,200 |
28 sept 2022 | 0.8920 | 0.9400 | 0.8860 | 0.9340 | 0.9340 | 887,400 |
27 sept 2022 | 0.8910 | 0.9100 | 0.8780 | 0.8950 | 0.8950 | 703,800 |
26 sept 2022 | 0.8900 | 0.9360 | 0.8710 | 0.8750 | 0.8750 | 820,100 |
23 sept 2022 | 0.9000 | 0.9090 | 0.8710 | 0.8910 | 0.8910 | 1,240,300 |
22 sept 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,100,900 |
21 sept 2022 | 0.9600 | 0.9900 | 0.9470 | 0.9470 | 0.9470 | 772,400 |
20 sept 2022 | 0.9890 | 1.0000 | 0.9600 | 0.9620 | 0.9620 | 840,300 |
19 sept 2022 | 0.9900 | 1.0200 | 0.9750 | 1.0000 | 1.0000 | 1,640,000 |
16 sept 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,099,000 |
15 sept 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 963,100 |
14 sept 2022 | 1.0500 | 1.0500 | 1.0090 | 1.0300 | 1.0300 | 1,258,000 |
13 sept 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 627,500 |
12 sept 2022 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 826,300 |
09 sept 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 1,200,000 |
08 sept 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 773,800 |
07 sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,088,900 |
06 sept 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 897,000 |
*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. |