Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 0.4120 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 1,119,200 |
08 jun 2023 | 0.4250 | 0.4280 | 0.4100 | 0.4200 | 0.4200 | 518,200 |
07 jun 2023 | 0.4210 | 0.4300 | 0.4100 | 0.4280 | 0.4280 | 796,200 |
06 jun 2023 | 0.3950 | 0.4270 | 0.3930 | 0.4200 | 0.4200 | 1,164,700 |
05 jun 2023 | 0.3950 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 1,393,300 |
02 jun 2023 | 0.4000 | 0.4070 | 0.3860 | 0.3930 | 0.3930 | 2,001,300 |
01 jun 2023 | 0.3820 | 0.4070 | 0.3710 | 0.3900 | 0.3900 | 1,861,000 |
31 may 2023 | 0.4100 | 0.4200 | 0.3710 | 0.3710 | 0.3710 | 2,870,700 |
30 may 2023 | 0.4400 | 0.4420 | 0.4100 | 0.4100 | 0.4100 | 1,609,700 |
26 may 2023 | 0.4430 | 0.4430 | 0.4300 | 0.4420 | 0.4420 | 1,147,200 |
25 may 2023 | 0.4500 | 0.4600 | 0.4320 | 0.4430 | 0.4430 | 1,712,600 |
24 may 2023 | 0.5000 | 0.5020 | 0.4320 | 0.4480 | 0.4480 | 4,050,600 |
23 may 2023 | 0.5020 | 0.5310 | 0.4910 | 0.4980 | 0.4980 | 1,222,300 |
22 may 2023 | 0.4900 | 0.5400 | 0.4830 | 0.5400 | 0.5400 | 1,777,600 |
19 may 2023 | 0.4810 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 808,600 |
18 may 2023 | 0.4900 | 0.4900 | 0.4610 | 0.4890 | 0.4890 | 1,112,900 |
17 may 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4740 | 0.4740 | 1,013,800 |
16 may 2023 | 0.4740 | 0.4740 | 0.4440 | 0.4510 | 0.4510 | 1,000,500 |
15 may 2023 | 0.4730 | 0.4730 | 0.4500 | 0.4700 | 0.4700 | 814,400 |
12 may 2023 | 0.4900 | 0.4900 | 0.4520 | 0.4700 | 0.4700 | 1,669,800 |
11 may 2023 | 0.5000 | 0.5010 | 0.4800 | 0.4950 | 0.4950 | 656,100 |
10 may 2023 | 0.5100 | 0.5220 | 0.4950 | 0.5000 | 0.5000 | 621,200 |
09 may 2023 | 0.5100 | 0.5280 | 0.5040 | 0.5070 | 0.5070 | 287,700 |
08 may 2023 | 0.5300 | 0.5350 | 0.5160 | 0.5240 | 0.5240 | 413,800 |
05 may 2023 | 0.4920 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 562,400 |
04 may 2023 | 0.4920 | 0.5150 | 0.4860 | 0.4880 | 0.4880 | 613,600 |
03 may 2023 | 0.4940 | 0.5090 | 0.4700 | 0.4900 | 0.4900 | 588,400 |
02 may 2023 | 0.4820 | 0.5000 | 0.4680 | 0.4830 | 0.4830 | 546,600 |
01 may 2023 | 0.5070 | 0.5180 | 0.4900 | 0.4900 | 0.4900 | 385,800 |
28 abr 2023 | 0.5270 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 423,100 |
27 abr 2023 | 0.5160 | 0.5290 | 0.5100 | 0.5200 | 0.5200 | 751,700 |
26 abr 2023 | 0.4830 | 0.5070 | 0.4800 | 0.5040 | 0.5040 | 520,800 |
25 abr 2023 | 0.5060 | 0.5100 | 0.4950 | 0.5090 | 0.5090 | 446,100 |
24 abr 2023 | 0.5100 | 0.5130 | 0.4930 | 0.5100 | 0.5100 | 556,800 |
21 abr 2023 | 0.5170 | 0.5280 | 0.4950 | 0.5000 | 0.5000 | 859,300 |
20 abr 2023 | 0.5490 | 0.5490 | 0.5160 | 0.5160 | 0.5160 | 716,100 |
19 abr 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5490 | 0.5490 | 514,300 |
18 abr 2023 | 0.5600 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 1,127,600 |
17 abr 2023 | 0.5550 | 0.5620 | 0.5500 | 0.5590 | 0.5590 | 1,131,400 |
14 abr 2023 | 0.5950 | 0.6100 | 0.5500 | 0.5550 | 0.5550 | 1,944,300 |
13 abr 2023 | 0.6000 | 0.6090 | 0.5940 | 0.5980 | 0.5980 | 803,800 |
12 abr 2023 | 0.6110 | 0.6320 | 0.5840 | 0.6000 | 0.6000 | 3,892,100 |
11 abr 2023 | 0.7070 | 0.7300 | 0.6700 | 0.6850 | 0.6850 | 1,757,400 |
10 abr 2023 | 0.6230 | 0.6900 | 0.6190 | 0.6890 | 0.6890 | 1,674,800 |
06 abr 2023 | 0.6370 | 0.6390 | 0.6100 | 0.6200 | 0.6200 | 762,500 |
05 abr 2023 | 0.6420 | 0.6500 | 0.6290 | 0.6300 | 0.6300 | 415,600 |
04 abr 2023 | 0.6410 | 0.6500 | 0.6300 | 0.6440 | 0.6440 | 453,600 |
03 abr 2023 | 0.6400 | 0.6580 | 0.6310 | 0.6310 | 0.6310 | 429,000 |
31 mar 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 523,200 |
30 mar 2023 | 0.6500 | 0.6600 | 0.6330 | 0.6380 | 0.6380 | 401,300 |
29 mar 2023 | 0.6460 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 428,500 |
28 mar 2023 | 0.6450 | 0.6550 | 0.6210 | 0.6290 | 0.6290 | 388,400 |
27 mar 2023 | 0.6320 | 0.6500 | 0.6300 | 0.6440 | 0.6440 | 264,700 |
24 mar 2023 | 0.6370 | 0.6450 | 0.6200 | 0.6330 | 0.6330 | 266,700 |
23 mar 2023 | 0.6500 | 0.6700 | 0.6300 | 0.6450 | 0.6450 | 686,600 |
22 mar 2023 | 0.6550 | 0.6640 | 0.6320 | 0.6400 | 0.6400 | 609,200 |
21 mar 2023 | 0.5950 | 0.6600 | 0.5940 | 0.6530 | 0.6530 | 1,105,800 |
20 mar 2023 | 0.6300 | 0.6300 | 0.5970 | 0.5980 | 0.5980 | 919,500 |
17 mar 2023 | 0.6550 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 776,100 |
16 mar 2023 | 0.6400 | 0.6670 | 0.6290 | 0.6490 | 0.6490 | 1,386,100 |
15 mar 2023 | 0.6500 | 0.6510 | 0.6290 | 0.6400 | 0.6400 | 822,400 |
14 mar 2023 | 0.6600 | 0.6750 | 0.6520 | 0.6550 | 0.6550 | 674,400 |
13 mar 2023 | 0.6600 | 0.6730 | 0.6400 | 0.6550 | 0.6550 | 724,400 |
10 mar 2023 | 0.7000 | 0.7020 | 0.6550 | 0.6550 | 0.6550 | 1,880,200 |
09 mar 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7080 | 0.7080 | 1,466,700 |
08 mar 2023 | 0.7300 | 0.7470 | 0.7130 | 0.7130 | 0.7130 | 828,600 |
07 mar 2023 | 0.7470 | 0.7500 | 0.7210 | 0.7270 | 0.7270 | 662,700 |
06 mar 2023 | 0.7690 | 0.7690 | 0.7300 | 0.7490 | 0.7490 | 819,700 |
03 mar 2023 | 0.7250 | 0.7650 | 0.7210 | 0.7520 | 0.7520 | 853,900 |
02 mar 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7270 | 0.7270 | 914,600 |
01 mar 2023 | 0.7800 | 0.7900 | 0.7460 | 0.7560 | 0.7560 | 763,400 |
28 feb 2023 | 0.8000 | 0.8000 | 0.7550 | 0.7890 | 0.7890 | 819,800 |
27 feb 2023 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 643,900 |
24 feb 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7460 | 0.7460 | 433,700 |
23 feb 2023 | 0.7700 | 0.7800 | 0.7440 | 0.7690 | 0.7690 | 580,100 |
22 feb 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7640 | 0.7640 | 808,000 |
21 feb 2023 | 0.7900 | 0.8000 | 0.7650 | 0.7690 | 0.7690 | 654,300 |
17 feb 2023 | 0.8200 | 0.8240 | 0.7960 | 0.8100 | 0.8100 | 1,335,300 |
16 feb 2023 | 0.8260 | 0.8410 | 0.8200 | 0.8300 | 0.8300 | 793,300 |
15 feb 2023 | 0.8200 | 0.8460 | 0.8130 | 0.8420 | 0.8420 | 868,500 |
14 feb 2023 | 0.8200 | 0.8470 | 0.8100 | 0.8390 | 0.8390 | 872,300 |
13 feb 2023 | 0.8340 | 0.8500 | 0.8280 | 0.8330 | 0.8330 | 941,200 |
10 feb 2023 | 0.8490 | 0.8650 | 0.8200 | 0.8420 | 0.8420 | 1,237,600 |
09 feb 2023 | 0.8770 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 1,018,100 |
08 feb 2023 | 0.8740 | 0.8910 | 0.8700 | 0.8770 | 0.8770 | 385,400 |
07 feb 2023 | 0.8900 | 0.9040 | 0.8660 | 0.8840 | 0.8840 | 887,100 |
06 feb 2023 | 0.9100 | 0.9270 | 0.8850 | 0.8900 | 0.8900 | 480,000 |
03 feb 2023 | 0.9100 | 0.9490 | 0.9020 | 0.9020 | 0.9020 | 585,100 |
02 feb 2023 | 0.9500 | 0.9800 | 0.9150 | 0.9150 | 0.9150 | 1,950,600 |
01 feb 2023 | 0.9080 | 0.9500 | 0.8920 | 0.9480 | 0.9480 | 1,000,200 |
31 ene 2023 | 0.8830 | 0.9100 | 0.8830 | 0.9090 | 0.9090 | 788,200 |
30 ene 2023 | 0.9030 | 0.9340 | 0.8830 | 0.8900 | 0.8900 | 1,194,700 |
27 ene 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 991,900 |
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 | 850,900 |
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 |
*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. |