Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.7200 | 0.7380 | 0.6820 | 0.6860 | 0.6860 | 43,600 |
13 jun 2024 | 0.7130 | 0.7210 | 0.6860 | 0.7200 | 0.7200 | 35,200 |
12 jun 2024 | 0.7600 | 0.7600 | 0.7070 | 0.7100 | 0.7100 | 105,700 |
11 jun 2024 | 0.7210 | 0.7430 | 0.6670 | 0.7390 | 0.7390 | 38,800 |
10 jun 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 39,100 |
07 jun 2024 | 0.7320 | 0.7350 | 0.7200 | 0.7200 | 0.7200 | 15,400 |
06 jun 2024 | 0.7600 | 0.7600 | 0.7230 | 0.7320 | 0.7320 | 7,700 |
05 jun 2024 | 0.7280 | 0.7550 | 0.7100 | 0.7300 | 0.7300 | 34,000 |
04 jun 2024 | 0.7680 | 0.7680 | 0.7150 | 0.7210 | 0.7210 | 17,300 |
03 jun 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 22,400 |
31 may 2024 | 0.7300 | 0.7770 | 0.7010 | 0.7770 | 0.7770 | 39,800 |
30 may 2024 | 0.7180 | 0.7350 | 0.7000 | 0.7010 | 0.7010 | 26,700 |
29 may 2024 | 0.7250 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 66,800 |
28 may 2024 | 0.7370 | 0.7450 | 0.7150 | 0.7200 | 0.7200 | 25,000 |
24 may 2024 | 0.7800 | 0.7800 | 0.7210 | 0.7400 | 0.7400 | 14,700 |
23 may 2024 | 0.7500 | 0.7700 | 0.7040 | 0.7200 | 0.7200 | 40,900 |
22 may 2024 | 0.7600 | 0.7840 | 0.7500 | 0.7500 | 0.7500 | 13,200 |
21 may 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 27,200 |
20 may 2024 | 0.7600 | 0.7900 | 0.7350 | 0.7650 | 0.7650 | 39,500 |
17 may 2024 | 0.7600 | 0.8090 | 0.7600 | 0.7600 | 0.7600 | 34,000 |
16 may 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7760 | 0.7760 | 28,900 |
15 may 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7760 | 0.7760 | 26,200 |
14 may 2024 | 0.7800 | 0.8100 | 0.7380 | 0.7780 | 0.7780 | 52,300 |
13 may 2024 | 0.7550 | 0.7900 | 0.7170 | 0.7890 | 0.7890 | 61,800 |
10 may 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7730 | 0.7730 | 68,600 |
09 may 2024 | 0.8000 | 0.8100 | 0.7550 | 0.7950 | 0.7950 | 45,500 |
08 may 2024 | 0.7600 | 0.7900 | 0.7540 | 0.7900 | 0.7900 | 27,100 |
07 may 2024 | 0.7800 | 0.7800 | 0.7530 | 0.7530 | 0.7530 | 38,500 |
06 may 2024 | 0.7760 | 0.8000 | 0.7350 | 0.7450 | 0.7450 | 33,800 |
03 may 2024 | 0.7310 | 0.7950 | 0.7300 | 0.7760 | 0.7760 | 92,700 |
02 may 2024 | 0.7230 | 0.7340 | 0.7000 | 0.7300 | 0.7300 | 54,500 |
01 may 2024 | 0.7100 | 0.7240 | 0.7080 | 0.7100 | 0.7100 | 38,300 |
30 abr 2024 | 0.7000 | 0.7100 | 0.6850 | 0.7080 | 0.7080 | 33,100 |
29 abr 2024 | 0.6600 | 0.7460 | 0.6410 | 0.6850 | 0.6850 | 161,400 |
26 abr 2024 | 0.6300 | 0.6500 | 0.6030 | 0.6380 | 0.6380 | 56,900 |
25 abr 2024 | 0.6680 | 0.6900 | 0.6040 | 0.6300 | 0.6300 | 242,300 |
24 abr 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6320 | 0.6320 | 55,100 |
23 abr 2024 | 0.6600 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 82,900 |
22 abr 2024 | 0.7100 | 0.7400 | 0.6300 | 0.6600 | 0.6600 | 133,700 |
19 abr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 40,800 |
18 abr 2024 | 0.7320 | 0.7330 | 0.7100 | 0.7200 | 0.7200 | 10,000 |
17 abr 2024 | 0.7320 | 0.7470 | 0.7000 | 0.7330 | 0.7330 | 37,100 |
16 abr 2024 | 0.7670 | 0.7670 | 0.7100 | 0.7200 | 0.7200 | 34,800 |
15 abr 2024 | 0.7500 | 0.7880 | 0.7060 | 0.7140 | 0.7140 | 81,500 |
12 abr 2024 | 0.7800 | 0.7950 | 0.7400 | 0.7410 | 0.7410 | 90,500 |
11 abr 2024 | 0.7900 | 0.7980 | 0.7530 | 0.7700 | 0.7700 | 80,600 |
10 abr 2024 | 0.8080 | 0.8080 | 0.7820 | 0.7830 | 0.7830 | 27,100 |
09 abr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7920 | 0.7920 | 39,000 |
08 abr 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 85,700 |
05 abr 2024 | 0.8800 | 0.8800 | 0.8010 | 0.8100 | 0.8100 | 158,900 |
04 abr 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 58,300 |
03 abr 2024 | 0.9100 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 58,400 |
02 abr 2024 | 0.9600 | 0.9600 | 0.8650 | 0.8850 | 0.8850 | 71,500 |
01 abr 2024 | 0.9600 | 0.9790 | 0.9140 | 0.9400 | 0.9400 | 67,700 |
28 mar 2024 | 0.8800 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 161,600 |
27 mar 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8700 | 0.8700 | 209,100 |
26 mar 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 89,400 |
25 mar 2024 | 0.8790 | 0.8990 | 0.8300 | 0.8510 | 0.8510 | 132,600 |
22 mar 2024 | 0.9080 | 0.9180 | 0.8340 | 0.8400 | 0.8400 | 177,300 |
21 mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 94,800 |
20 mar 2024 | 0.8800 | 0.9200 | 0.8710 | 0.9000 | 0.9000 | 95,500 |
19 mar 2024 | 0.9340 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 103,600 |
18 mar 2024 | 0.9700 | 1.0000 | 0.8540 | 0.9100 | 0.9100 | 292,600 |
15 mar 2024 | 1.0300 | 1.0300 | 0.8330 | 0.9570 | 0.9570 | 246,700 |
14 mar 2024 | 1.1200 | 1.1370 | 0.9900 | 1.0000 | 1.0000 | 463,100 |
13 mar 2024 | 1.1700 | 1.2050 | 1.1200 | 1.1600 | 1.1600 | 383,900 |
12 mar 2024 | 1.1400 | 1.2100 | 1.0800 | 1.1900 | 1.1900 | 542,600 |
11 mar 2024 | 1.1400 | 1.3300 | 1.1300 | 1.1400 | 1.1400 | 734,200 |
08 mar 2024 | 1.3400 | 1.3690 | 1.1300 | 1.1800 | 1.1800 | 2,492,200 |
07 mar 2024 | 1.3300 | 1.3300 | 1.1400 | 1.1900 | 1.1900 | 287,200 |
06 mar 2024 | 1.5700 | 1.5780 | 1.1500 | 1.3000 | 1.3000 | 730,600 |
05 mar 2024 | 1.6100 | 1.7400 | 1.4400 | 1.5000 | 1.5000 | 3,962,100 |
04 mar 2024 | 5.9200 | 6.1800 | 2.8300 | 2.9000 | 2.9000 | 25,978,900 |
01 mar 2024 | 2.6950 | 2.8000 | 2.6950 | 2.7700 | 2.7700 | 9,600 |
29 feb 2024 | 2.5700 | 2.8010 | 2.5700 | 2.7500 | 2.7500 | 9,600 |
28 feb 2024 | 2.7200 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 9,900 |
27 feb 2024 | 2.6900 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 8,100 |
26 feb 2024 | 2.7040 | 2.7040 | 2.6740 | 2.6900 | 2.6900 | 5,000 |
23 feb 2024 | 2.6500 | 2.8420 | 2.2510 | 2.5800 | 2.5800 | 31,900 |
22 feb 2024 | 2.9300 | 2.9300 | 2.6200 | 2.6400 | 2.6400 | 12,600 |
21 feb 2024 | 2.8550 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 4,100 |
20 feb 2024 | 2.7000 | 2.9870 | 2.7000 | 2.8200 | 2.8200 | 6,900 |
16 feb 2024 | 2.7920 | 2.7920 | 2.7400 | 2.7600 | 2.7600 | 9,100 |
15 feb 2024 | 2.8100 | 2.9300 | 2.7030 | 2.7900 | 2.7900 | 15,800 |
14 feb 2024 | 2.9500 | 2.9900 | 2.9250 | 2.9800 | 2.9800 | 15,700 |
13 feb 2024 | 3.1000 | 3.2200 | 2.9300 | 2.9900 | 2.9900 | 21,500 |
12 feb 2024 | 3.3800 | 3.3900 | 3.2510 | 3.3100 | 3.3100 | 11,100 |
09 feb 2024 | 3.5000 | 3.5200 | 3.3500 | 3.3600 | 3.3600 | 11,500 |
08 feb 2024 | 3.3500 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 13,000 |
07 feb 2024 | 3.4500 | 3.4720 | 3.3100 | 3.3400 | 3.3400 | 12,700 |
06 feb 2024 | 3.5200 | 3.5200 | 3.3050 | 3.3050 | 3.3050 | 8,500 |
05 feb 2024 | 3.3100 | 3.5600 | 3.3100 | 3.4600 | 3.4600 | 16,800 |
02 feb 2024 | 3.3440 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 11,000 |
01 feb 2024 | 3.5700 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 15,200 |
31 ene 2024 | 3.6450 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 9,000 |
30 ene 2024 | 3.6000 | 3.7740 | 3.5200 | 3.7580 | 3.7580 | 20,500 |
29 ene 2024 | 3.7500 | 3.8610 | 3.5500 | 3.7000 | 3.7000 | 30,900 |
26 ene 2024 | 3.7400 | 3.7500 | 3.5100 | 3.6200 | 3.6200 | 8,000 |
25 ene 2024 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | 3.7400 | 2,100 |
24 ene 2024 | 3.8380 | 3.9800 | 3.6630 | 3.7900 | 3.7900 | 10,300 |
*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. |