Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9506 | 0.9506 | 615,820 |
22 may 2024 | 0.9100 | 1.0300 | 0.8700 | 0.9640 | 0.9640 | 2,048,900 |
21 may 2024 | 0.9270 | 0.9680 | 0.8660 | 0.9000 | 0.9000 | 1,964,700 |
20 may 2024 | 0.9780 | 1.0100 | 0.8980 | 0.9490 | 0.9490 | 1,732,800 |
17 may 2024 | 0.9110 | 0.9760 | 0.8900 | 0.9670 | 0.9670 | 1,904,700 |
16 may 2024 | 0.9200 | 0.9800 | 0.8600 | 0.9160 | 0.9160 | 1,878,000 |
15 may 2024 | 1.0700 | 1.1300 | 0.9010 | 0.9170 | 0.9170 | 2,993,100 |
14 may 2024 | 1.2000 | 1.2600 | 1.0500 | 1.0550 | 1.0550 | 2,490,100 |
13 may 2024 | 1.1500 | 1.2700 | 1.1110 | 1.1700 | 1.1700 | 2,469,600 |
10 may 2024 | 1.1800 | 1.2300 | 1.1000 | 1.1350 | 1.1350 | 1,187,500 |
09 may 2024 | 1.2300 | 1.2500 | 1.0800 | 1.1400 | 1.1400 | 1,898,100 |
08 may 2024 | 1.1000 | 1.3050 | 1.0300 | 1.2100 | 1.2100 | 3,733,400 |
07 may 2024 | 0.9500 | 1.1800 | 0.9100 | 1.1000 | 1.1000 | 3,813,000 |
06 may 2024 | 1.1900 | 1.2300 | 0.9200 | 0.9360 | 0.9360 | 3,918,300 |
03 may 2024 | 1.0800 | 1.2500 | 1.0600 | 1.1400 | 1.1400 | 6,708,400 |
02 may 2024 | 0.8180 | 1.0000 | 0.8100 | 0.9980 | 0.9980 | 4,181,400 |
01 may 2024 | 0.8150 | 0.8880 | 0.8000 | 0.8070 | 0.8070 | 2,234,900 |
30 abr 2024 | 0.7600 | 0.8170 | 0.7400 | 0.8100 | 0.8100 | 2,344,900 |
29 abr 2024 | 0.7060 | 0.7680 | 0.7000 | 0.7640 | 0.7640 | 1,029,400 |
26 abr 2024 | 0.7100 | 0.7290 | 0.6650 | 0.7050 | 0.7050 | 1,111,500 |
25 abr 2024 | 0.7490 | 0.7510 | 0.6800 | 0.6930 | 0.6930 | 1,572,800 |
24 abr 2024 | 0.7200 | 0.7690 | 0.7100 | 0.7460 | 0.7460 | 1,725,100 |
23 abr 2024 | 0.6860 | 0.7700 | 0.6640 | 0.7270 | 0.7270 | 1,971,400 |
22 abr 2024 | 0.6900 | 0.7200 | 0.6400 | 0.6920 | 0.6920 | 1,577,300 |
19 abr 2024 | 0.5860 | 0.7100 | 0.5820 | 0.6910 | 0.6910 | 2,843,200 |
18 abr 2024 | 0.5800 | 0.6200 | 0.5540 | 0.5820 | 0.5820 | 1,033,000 |
17 abr 2024 | 0.5930 | 0.6250 | 0.5550 | 0.5710 | 0.5710 | 1,516,600 |
16 abr 2024 | 0.5810 | 0.6230 | 0.5600 | 0.5930 | 0.5930 | 1,162,100 |
15 abr 2024 | 0.6010 | 0.6100 | 0.5620 | 0.5930 | 0.5930 | 1,614,700 |
12 abr 2024 | 0.6400 | 0.6600 | 0.6110 | 0.6180 | 0.6180 | 966,900 |
11 abr 2024 | 0.6670 | 0.6780 | 0.6200 | 0.6480 | 0.6480 | 1,779,700 |
10 abr 2024 | 0.7000 | 0.7150 | 0.6430 | 0.6660 | 0.6660 | 2,259,500 |
09 abr 2024 | 0.6850 | 0.7490 | 0.6760 | 0.7090 | 0.7090 | 1,255,300 |
08 abr 2024 | 0.7630 | 0.8400 | 0.6500 | 0.6630 | 0.6630 | 3,188,600 |
05 abr 2024 | 0.6640 | 0.7920 | 0.6000 | 0.7720 | 0.7720 | 4,795,700 |
04 abr 2024 | 0.6040 | 0.6870 | 0.5730 | 0.6500 | 0.6500 | 4,235,800 |
03 abr 2024 | 0.5500 | 0.7200 | 0.5400 | 0.6040 | 0.6040 | 9,106,100 |
02 abr 2024 | 0.5100 | 0.5150 | 0.4880 | 0.4940 | 0.4940 | 1,173,400 |
01 abr 2024 | 0.5200 | 0.5200 | 0.5020 | 0.5090 | 0.5090 | 674,400 |
28 mar 2024 | 0.5190 | 0.5290 | 0.4970 | 0.5100 | 0.5100 | 1,015,800 |
27 mar 2024 | 0.4800 | 0.5190 | 0.4740 | 0.5170 | 0.5170 | 1,563,200 |
26 mar 2024 | 0.5000 | 0.5000 | 0.4420 | 0.4730 | 0.4730 | 2,084,100 |
25 mar 2024 | 0.5170 | 0.5170 | 0.4950 | 0.4960 | 0.4960 | 1,070,800 |
22 mar 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5070 | 0.5070 | 940,800 |
21 mar 2024 | 0.5210 | 0.5350 | 0.5050 | 0.5270 | 0.5270 | 984,500 |
20 mar 2024 | 0.5140 | 0.5420 | 0.4980 | 0.5260 | 0.5260 | 1,909,700 |
19 mar 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 1,346,600 |
18 mar 2024 | 0.5210 | 0.5430 | 0.5010 | 0.5110 | 0.5110 | 825,700 |
15 mar 2024 | 0.4920 | 0.5280 | 0.4900 | 0.5240 | 0.5240 | 2,212,700 |
14 mar 2024 | 0.5230 | 0.5400 | 0.4900 | 0.4940 | 0.4940 | 1,479,400 |
13 mar 2024 | 0.5600 | 0.5600 | 0.5110 | 0.5240 | 0.5240 | 1,384,500 |
12 mar 2024 | 0.5800 | 0.5900 | 0.5360 | 0.5460 | 0.5460 | 1,353,500 |
11 mar 2024 | 0.6130 | 0.6130 | 0.5780 | 0.5780 | 0.5780 | 1,324,300 |
08 mar 2024 | 0.5740 | 0.6200 | 0.5610 | 0.6100 | 0.6100 | 2,345,500 |
07 mar 2024 | 0.5460 | 0.5530 | 0.5200 | 0.5520 | 0.5520 | 1,410,800 |
06 mar 2024 | 0.5600 | 0.5800 | 0.5350 | 0.5410 | 0.5410 | 873,700 |
05 mar 2024 | 0.6100 | 0.6120 | 0.5450 | 0.5450 | 0.5450 | 1,473,200 |
04 mar 2024 | 0.6030 | 0.6220 | 0.5790 | 0.6020 | 0.6020 | 3,650,300 |
01 mar 2024 | 0.5040 | 0.6350 | 0.5040 | 0.5440 | 0.5440 | 4,365,800 |
29 feb 2024 | 0.5800 | 0.6390 | 0.5540 | 0.5940 | 0.5940 | 3,035,600 |
28 feb 2024 | 0.6700 | 0.6780 | 0.5730 | 0.5790 | 0.5790 | 1,737,000 |
27 feb 2024 | 0.5640 | 0.6780 | 0.5600 | 0.6600 | 0.6600 | 2,776,400 |
26 feb 2024 | 0.5100 | 0.5750 | 0.5040 | 0.5580 | 0.5580 | 2,954,000 |
23 feb 2024 | 0.5260 | 0.5290 | 0.5000 | 0.5000 | 0.5000 | 1,208,300 |
22 feb 2024 | 0.5110 | 0.5250 | 0.5000 | 0.5130 | 0.5130 | 926,200 |
21 feb 2024 | 0.5100 | 0.5230 | 0.5090 | 0.5190 | 0.5190 | 695,700 |
20 feb 2024 | 0.5480 | 0.5550 | 0.5100 | 0.5210 | 0.5210 | 1,330,700 |
16 feb 2024 | 0.5700 | 0.5770 | 0.5320 | 0.5470 | 0.5470 | 1,721,200 |
15 feb 2024 | 0.5390 | 0.5780 | 0.5300 | 0.5730 | 0.5730 | 2,866,400 |
14 feb 2024 | 0.4900 | 0.5330 | 0.4900 | 0.5230 | 0.5230 | 1,382,300 |
13 feb 2024 | 0.5300 | 0.5390 | 0.4800 | 0.4900 | 0.4900 | 2,227,200 |
12 feb 2024 | 0.5410 | 0.5500 | 0.5350 | 0.5380 | 0.5380 | 1,776,700 |
09 feb 2024 | 0.5200 | 0.5550 | 0.5200 | 0.5430 | 0.5430 | 1,558,500 |
08 feb 2024 | 0.5000 | 0.5230 | 0.5000 | 0.5220 | 0.5220 | 1,872,000 |
07 feb 2024 | 0.5200 | 0.5280 | 0.5000 | 0.5020 | 0.5020 | 1,531,600 |
06 feb 2024 | 0.5030 | 0.5200 | 0.5000 | 0.5120 | 0.5120 | 1,748,500 |
05 feb 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5020 | 0.5020 | 1,650,100 |
02 feb 2024 | 0.5700 | 0.5810 | 0.5200 | 0.5300 | 0.5300 | 1,708,200 |
01 feb 2024 | 0.5900 | 0.6280 | 0.5710 | 0.5920 | 0.5920 | 640,200 |
31 ene 2024 | 0.6120 | 0.6190 | 0.5900 | 0.5900 | 0.5900 | 553,200 |
30 ene 2024 | 0.6130 | 0.6280 | 0.6000 | 0.6190 | 0.6190 | 320,700 |
29 ene 2024 | 0.6520 | 0.6600 | 0.5930 | 0.6210 | 0.6210 | 937,600 |
26 ene 2024 | 0.6590 | 0.6590 | 0.6310 | 0.6420 | 0.6420 | 424,100 |
25 ene 2024 | 0.6290 | 0.6350 | 0.5960 | 0.6310 | 0.6310 | 607,000 |
24 ene 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6150 | 0.6150 | 693,300 |
23 ene 2024 | 0.6500 | 0.6950 | 0.6400 | 0.6850 | 0.6850 | 992,800 |
22 ene 2024 | 0.5780 | 0.6600 | 0.5780 | 0.6500 | 0.6500 | 1,687,900 |
19 ene 2024 | 0.5890 | 0.5890 | 0.5500 | 0.5780 | 0.5780 | 1,223,000 |
18 ene 2024 | 0.6300 | 0.6330 | 0.5480 | 0.5480 | 0.5480 | 1,966,800 |
17 ene 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6350 | 0.6350 | 1,615,300 |
16 ene 2024 | 0.6750 | 0.6800 | 0.6220 | 0.6330 | 0.6330 | 2,088,700 |
12 ene 2024 | 0.6760 | 0.6960 | 0.6550 | 0.6670 | 0.6670 | 1,828,000 |
11 ene 2024 | 0.6900 | 0.7060 | 0.6520 | 0.6590 | 0.6590 | 2,427,700 |
10 ene 2024 | 0.7250 | 0.7250 | 0.6750 | 0.6750 | 0.6750 | 1,485,000 |
09 ene 2024 | 0.7020 | 0.7600 | 0.6710 | 0.7170 | 0.7170 | 2,094,300 |
08 ene 2024 | 0.6910 | 0.7240 | 0.6700 | 0.7050 | 0.7050 | 1,605,000 |
05 ene 2024 | 0.7070 | 0.7100 | 0.6510 | 0.6850 | 0.6850 | 2,518,500 |
04 ene 2024 | 0.7480 | 0.7570 | 0.7050 | 0.7050 | 0.7050 | 1,381,600 |
03 ene 2024 | 0.8470 | 0.8470 | 0.7300 | 0.7350 | 0.7350 | 1,678,300 |
02 ene 2024 | 0.8360 | 0.8990 | 0.8360 | 0.8450 | 0.8450 | 1,129,400 |
*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. |