Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 53,100 |
15 may 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 139,300 |
14 may 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 179,900 |
13 may 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 185,200 |
10 may 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 89,000 |
09 may 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 111,200 |
08 may 2024 | 0.4600 | 0.5300 | 0.4600 | 0.5300 | 0.5300 | 277,100 |
07 may 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 328,100 |
06 may 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 328,200 |
03 may 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 106,800 |
02 may 2024 | 0.4900 | 0.4900 | 0.4100 | 0.4300 | 0.4300 | 253,800 |
01 may 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 56,100 |
30 abr 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 74,300 |
29 abr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 154,400 |
26 abr 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 116,100 |
25 abr 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 53,900 |
24 abr 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 132,800 |
23 abr 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 331,600 |
22 abr 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 207,300 |
19 abr 2024 | 0.4300 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 110,200 |
18 abr 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 244,300 |
17 abr 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 87,300 |
16 abr 2024 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 239,300 |
15 abr 2024 | 0.4500 | 0.4700 | 0.3900 | 0.4200 | 0.4200 | 539,100 |
12 abr 2024 | 0.5400 | 0.5400 | 0.4500 | 0.4700 | 0.4700 | 482,600 |
11 abr 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 114,700 |
10 abr 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 93,900 |
09 abr 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 200,400 |
08 abr 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 114,400 |
05 abr 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 233,900 |
04 abr 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 211,700 |
03 abr 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 132,700 |
02 abr 2024 | 0.5700 | 0.5800 | 0.4900 | 0.5400 | 0.5400 | 400,500 |
01 abr 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 240,600 |
28 mar 2024 | 0.5500 | 0.6500 | 0.5400 | 0.6000 | 0.6000 | 526,500 |
27 mar 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 441,700 |
26 mar 2024 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 368,100 |
25 mar 2024 | 0.6100 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 349,000 |
22 mar 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 177,300 |
21 mar 2024 | 0.6400 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 329,000 |
20 mar 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 175,400 |
19 mar 2024 | 0.6800 | 0.6900 | 0.5700 | 0.5800 | 0.5800 | 368,700 |
18 mar 2024 | 0.7400 | 0.7400 | 0.6300 | 0.6400 | 0.6400 | 835,900 |
15 mar 2024 | 0.6400 | 0.7400 | 0.6000 | 0.7200 | 0.7200 | 946,700 |
14 mar 2024 | 0.5800 | 0.6300 | 0.5400 | 0.6300 | 0.6300 | 476,500 |
13 mar 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 513,300 |
12 mar 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 190,100 |
11 mar 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 248,700 |
08 mar 2024 | 0.5000 | 0.5700 | 0.4900 | 0.5300 | 0.5300 | 916,800 |
07 mar 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 258,700 |
06 mar 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 190,000 |
05 mar 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 345,200 |
04 mar 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 276,000 |
01 mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 150,100 |
29 feb 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 142,400 |
28 feb 2024 | 0.5200 | 0.5400 | 0.4700 | 0.4900 | 0.4900 | 452,600 |
27 feb 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 427,000 |
26 feb 2024 | 0.4400 | 0.5500 | 0.4300 | 0.5100 | 0.5100 | 818,800 |
23 feb 2024 | 0.4400 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 208,700 |
22 feb 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 370,200 |
21 feb 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 453,300 |
20 feb 2024 | 0.5700 | 0.6000 | 0.4600 | 0.4800 | 0.4800 | 1,138,100 |
16 feb 2024 | 0.5300 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 974,000 |
15 feb 2024 | 0.7200 | 0.7200 | 0.4700 | 0.4900 | 0.4900 | 2,430,000 |
14 feb 2024 | 0.4900 | 0.9000 | 0.4700 | 0.6800 | 0.6800 | 9,991,200 |
13 feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 282,400 |
12 feb 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 454,300 |
09 feb 2024 | 0.4000 | 0.4600 | 0.3900 | 0.4500 | 0.4500 | 234,700 |
08 feb 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 82,200 |
07 feb 2024 | 0.4100 | 0.4100 | 0.3500 | 0.3700 | 0.3700 | 129,300 |
06 feb 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 51,000 |
05 feb 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 93,000 |
02 feb 2024 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 138,500 |
01 feb 2024 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 157,500 |
31 ene 2024 | 0.3800 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 150,900 |
30 ene 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 237,200 |
29 ene 2024 | 0.3800 | 0.4300 | 0.3700 | 0.4100 | 0.4100 | 363,500 |
26 ene 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 271,000 |
25 ene 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 82,800 |
24 ene 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 309,700 |
23 ene 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 193,600 |
22 ene 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 411,500 |
19 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 149,700 |
18 ene 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 154,300 |
17 ene 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 271,200 |
16 ene 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 183,300 |
12 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 81,600 |
11 ene 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 149,700 |
10 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 202,500 |
09 ene 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 126,500 |
08 ene 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 112,500 |
05 ene 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 93,600 |
04 ene 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 128,800 |
03 ene 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 176,300 |
02 ene 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 87,400 |
29 dic 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 232,200 |
28 dic 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 507,100 |
27 dic 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 244,200 |
26 dic 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 135,200 |
22 dic 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 186,200 |
*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. |