Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 0.4740 | 0.4900 | 0.4660 | 0.4660 | 0.4660 | 56,100 |
17 jun 2024 | 0.4750 | 0.4750 | 0.4710 | 0.4730 | 0.4730 | 4,300 |
14 jun 2024 | 0.4720 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 48,700 |
13 jun 2024 | 0.4950 | 0.5000 | 0.4650 | 0.4730 | 0.4730 | 136,100 |
12 jun 2024 | 0.4900 | 0.5070 | 0.4900 | 0.4950 | 0.4950 | 274,200 |
11 jun 2024 | 0.5100 | 0.5150 | 0.4910 | 0.5000 | 0.5000 | 33,700 |
10 jun 2024 | 0.5050 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | 46,900 |
07 jun 2024 | 0.4980 | 0.5130 | 0.4950 | 0.5110 | 0.5110 | 113,000 |
06 jun 2024 | 0.5120 | 0.5170 | 0.4950 | 0.5100 | 0.5100 | 225,000 |
05 jun 2024 | 0.4780 | 0.5200 | 0.4780 | 0.5130 | 0.5130 | 214,700 |
04 jun 2024 | 0.4800 | 0.5040 | 0.4750 | 0.4830 | 0.4830 | 126,000 |
03 jun 2024 | 0.4840 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 127,400 |
31 may 2024 | 0.5000 | 0.5080 | 0.4890 | 0.4970 | 0.4970 | 77,000 |
30 may 2024 | 0.5080 | 0.5200 | 0.5010 | 0.5010 | 0.5010 | 68,500 |
29 may 2024 | 0.5200 | 0.5210 | 0.5050 | 0.5050 | 0.5050 | 29,800 |
28 may 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5190 | 0.5190 | 64,500 |
24 may 2024 | 0.5350 | 0.5470 | 0.5200 | 0.5250 | 0.5250 | 135,600 |
23 may 2024 | 0.5630 | 0.5680 | 0.5320 | 0.5350 | 0.5350 | 203,600 |
22 may 2024 | 0.5730 | 0.5730 | 0.5600 | 0.5670 | 0.5670 | 26,100 |
21 may 2024 | 0.5870 | 0.5870 | 0.5600 | 0.5650 | 0.5650 | 53,800 |
20 may 2024 | 0.5790 | 0.5870 | 0.5710 | 0.5800 | 0.5800 | 9,500 |
17 may 2024 | 0.5860 | 0.5890 | 0.5650 | 0.5650 | 0.5650 | 148,900 |
16 may 2024 | 0.5910 | 0.5950 | 0.5750 | 0.5810 | 0.5810 | 114,700 |
15 may 2024 | 0.5990 | 0.5990 | 0.5800 | 0.5840 | 0.5840 | 74,900 |
14 may 2024 | 0.5940 | 0.5980 | 0.5880 | 0.5950 | 0.5950 | 49,300 |
13 may 2024 | 0.5870 | 0.5950 | 0.5840 | 0.5940 | 0.5940 | 61,500 |
10 may 2024 | 0.5900 | 0.5970 | 0.5860 | 0.5880 | 0.5880 | 21,600 |
09 may 2024 | 0.5840 | 0.5840 | 0.5830 | 0.5840 | 0.5840 | 2,300 |
08 may 2024 | 0.5800 | 0.5880 | 0.5760 | 0.5840 | 0.5840 | 68,500 |
07 may 2024 | 0.5850 | 0.5870 | 0.5810 | 0.5830 | 0.5830 | 30,300 |
06 may 2024 | 0.5810 | 0.5960 | 0.5810 | 0.5860 | 0.5860 | 79,100 |
03 may 2024 | 0.5800 | 0.5960 | 0.5720 | 0.5860 | 0.5860 | 74,000 |
02 may 2024 | 0.5780 | 0.5800 | 0.5780 | 0.5800 | 0.5800 | 200 |
01 may 2024 | 0.5890 | 0.5890 | 0.5780 | 0.5800 | 0.5800 | 63,100 |
30 abr 2024 | 0.5880 | 0.6040 | 0.5810 | 0.5890 | 0.5890 | 13,300 |
29 abr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 19,500 |
26 abr 2024 | 0.5810 | 0.5820 | 0.5700 | 0.5820 | 0.5820 | 19,200 |
25 abr 2024 | 0.5810 | 0.5820 | 0.5750 | 0.5780 | 0.5780 | 8,600 |
24 abr 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 14,100 |
23 abr 2024 | 0.5730 | 0.6040 | 0.5700 | 0.5950 | 0.5950 | 89,500 |
22 abr 2024 | 0.5850 | 0.5850 | 0.5500 | 0.5830 | 0.5830 | 86,600 |
19 abr 2024 | 0.5820 | 0.5820 | 0.5700 | 0.5750 | 0.5750 | 58,800 |
18 abr 2024 | 0.5810 | 0.5970 | 0.5720 | 0.5760 | 0.5760 | 101,200 |
17 abr 2024 | 0.5800 | 0.5910 | 0.5730 | 0.5780 | 0.5780 | 58,500 |
16 abr 2024 | 0.5800 | 0.5870 | 0.5760 | 0.5800 | 0.5800 | 46,200 |
15 abr 2024 | 0.5910 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 33,400 |
12 abr 2024 | 0.5830 | 0.6060 | 0.5750 | 0.5830 | 0.5830 | 62,800 |
11 abr 2024 | 0.6030 | 0.6040 | 0.5870 | 0.5900 | 0.5900 | 86,700 |
10 abr 2024 | 0.5800 | 0.6070 | 0.5780 | 0.6070 | 0.6070 | 49,300 |
09 abr 2024 | 0.5880 | 0.5940 | 0.5700 | 0.5800 | 0.5800 | 160,800 |
08 abr 2024 | 0.5910 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 108,600 |
05 abr 2024 | 0.5920 | 0.5990 | 0.5800 | 0.5900 | 0.5900 | 302,900 |
04 abr 2024 | 0.6010 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 267,900 |
03 abr 2024 | 0.6060 | 0.6130 | 0.5900 | 0.5930 | 0.5930 | 84,200 |
02 abr 2024 | 0.6300 | 0.6400 | 0.5850 | 0.6170 | 0.6170 | 323,300 |
01 abr 2024 | 0.6100 | 0.6380 | 0.6100 | 0.6260 | 0.6260 | 131,600 |
28 mar 2024 | 0.5930 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 185,600 |
27 mar 2024 | 0.6100 | 0.6100 | 0.5920 | 0.5950 | 0.5950 | 155,800 |
26 mar 2024 | 0.6200 | 0.6250 | 0.6080 | 0.6140 | 0.6140 | 17,600 |
25 mar 2024 | 0.6000 | 0.6210 | 0.5990 | 0.6190 | 0.6190 | 40,900 |
22 mar 2024 | 0.6010 | 0.6230 | 0.6000 | 0.6150 | 0.6150 | 146,000 |
21 mar 2024 | 0.6330 | 0.6370 | 0.6060 | 0.6160 | 0.6160 | 176,300 |
20 mar 2024 | 0.6230 | 0.6400 | 0.6160 | 0.6170 | 0.6170 | 140,000 |
19 mar 2024 | 0.6350 | 0.6420 | 0.6120 | 0.6350 | 0.6350 | 207,400 |
18 mar 2024 | 0.6220 | 0.6320 | 0.6150 | 0.6290 | 0.6290 | 13,500 |
15 mar 2024 | 0.6230 | 0.6300 | 0.6130 | 0.6300 | 0.6300 | 15,900 |
14 mar 2024 | 0.6220 | 0.6320 | 0.6210 | 0.6260 | 0.6260 | 22,000 |
13 mar 2024 | 0.6350 | 0.6360 | 0.6250 | 0.6250 | 0.6250 | 23,400 |
12 mar 2024 | 0.6520 | 0.6560 | 0.6200 | 0.6350 | 0.6350 | 114,700 |
11 mar 2024 | 0.6790 | 0.6800 | 0.6370 | 0.6470 | 0.6470 | 216,600 |
08 mar 2024 | 0.6540 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 198,300 |
07 mar 2024 | 0.6430 | 0.6660 | 0.6430 | 0.6600 | 0.6600 | 20,400 |
06 mar 2024 | 0.6350 | 0.6600 | 0.6250 | 0.6600 | 0.6600 | 101,200 |
05 mar 2024 | 0.6350 | 0.6480 | 0.6350 | 0.6360 | 0.6360 | 19,300 |
04 mar 2024 | 0.6150 | 0.6600 | 0.6120 | 0.6420 | 0.6420 | 352,800 |
01 mar 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6100 | 0.6100 | 285,400 |
29 feb 2024 | 0.6600 | 0.6840 | 0.6530 | 0.6670 | 0.6670 | 95,100 |
28 feb 2024 | 0.6090 | 0.6530 | 0.6090 | 0.6530 | 0.6530 | 78,600 |
27 feb 2024 | 0.6030 | 0.6250 | 0.6030 | 0.6200 | 0.6200 | 87,300 |
26 feb 2024 | 0.5900 | 0.6110 | 0.5900 | 0.6030 | 0.6030 | 67,900 |
23 feb 2024 | 0.5600 | 0.6040 | 0.5600 | 0.5960 | 0.5960 | 174,200 |
22 feb 2024 | 0.6260 | 0.6260 | 0.5590 | 0.5600 | 0.5600 | 398,900 |
21 feb 2024 | 0.6620 | 0.6770 | 0.5950 | 0.6010 | 0.6010 | 487,200 |
20 feb 2024 | 0.6700 | 0.6940 | 0.6500 | 0.6620 | 0.6620 | 221,000 |
16 feb 2024 | 0.6860 | 0.6950 | 0.6630 | 0.6650 | 0.6650 | 48,800 |
15 feb 2024 | 0.7050 | 0.7050 | 0.6550 | 0.6850 | 0.6850 | 91,900 |
14 feb 2024 | 0.6950 | 0.6950 | 0.6490 | 0.6650 | 0.6650 | 45,900 |
13 feb 2024 | 0.6370 | 0.6590 | 0.6370 | 0.6500 | 0.6500 | 46,500 |
12 feb 2024 | 0.6380 | 0.6500 | 0.6250 | 0.6410 | 0.6410 | 175,700 |
09 feb 2024 | 0.6260 | 0.6360 | 0.6240 | 0.6280 | 0.6280 | 77,900 |
08 feb 2024 | 0.6010 | 0.6320 | 0.6010 | 0.6260 | 0.6260 | 23,300 |
07 feb 2024 | 0.5900 | 0.6110 | 0.5900 | 0.6100 | 0.6100 | 41,900 |
06 feb 2024 | 0.5900 | 0.6010 | 0.5880 | 0.6010 | 0.6010 | 52,100 |
05 feb 2024 | 0.6020 | 0.6020 | 0.5890 | 0.5890 | 0.5890 | 42,800 |
02 feb 2024 | 0.5910 | 0.5910 | 0.5890 | 0.5900 | 0.5900 | 22,600 |
01 feb 2024 | 0.6120 | 0.6120 | 0.5880 | 0.5980 | 0.5980 | 25,500 |
31 ene 2024 | 0.6080 | 0.6110 | 0.6000 | 0.6100 | 0.6100 | 39,500 |
30 ene 2024 | 0.5980 | 0.6110 | 0.5980 | 0.6090 | 0.6090 | 42,900 |
29 ene 2024 | 0.5970 | 0.6060 | 0.5850 | 0.5980 | 0.5980 | 47,900 |
26 ene 2024 | 0.5890 | 0.6010 | 0.5830 | 0.5900 | 0.5900 | 55,900 |
*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. |