Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.7900 | 0.8000 | 0.7544 | 0.7678 | 0.7678 | 733,639 |
02 may 2024 | 0.7800 | 0.7890 | 0.7400 | 0.7700 | 0.7700 | 577,600 |
01 may 2024 | 0.7630 | 0.7720 | 0.7400 | 0.7550 | 0.7550 | 585,000 |
30 abr 2024 | 0.8050 | 0.8080 | 0.7510 | 0.7680 | 0.7680 | 921,100 |
29 abr 2024 | 0.7700 | 0.8190 | 0.7520 | 0.7990 | 0.7990 | 950,400 |
26 abr 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7520 | 0.7520 | 741,500 |
25 abr 2024 | 0.7500 | 0.7670 | 0.7300 | 0.7540 | 0.7540 | 554,100 |
24 abr 2024 | 0.7990 | 0.8000 | 0.7300 | 0.7520 | 0.7520 | 836,700 |
23 abr 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7570 | 0.7570 | 1,459,300 |
22 abr 2024 | 0.7310 | 0.7450 | 0.6800 | 0.7020 | 0.7020 | 1,617,400 |
19 abr 2024 | 0.7500 | 0.7700 | 0.7100 | 0.7180 | 0.7180 | 989,800 |
18 abr 2024 | 0.7800 | 0.8100 | 0.7530 | 0.7700 | 0.7700 | 634,000 |
17 abr 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7960 | 0.7960 | 651,400 |
16 abr 2024 | 0.7430 | 0.7950 | 0.7200 | 0.7820 | 0.7820 | 1,381,600 |
15 abr 2024 | 0.8260 | 0.8330 | 0.7420 | 0.7540 | 0.7540 | 1,910,800 |
12 abr 2024 | 0.8840 | 0.8840 | 0.8000 | 0.8110 | 0.8110 | 1,390,000 |
11 abr 2024 | 0.8900 | 0.9090 | 0.8540 | 0.8810 | 0.8810 | 873,100 |
10 abr 2024 | 0.9000 | 0.9000 | 0.8520 | 0.8770 | 0.8770 | 942,900 |
09 abr 2024 | 0.9020 | 0.9800 | 0.8910 | 0.9000 | 0.9000 | 1,344,400 |
08 abr 2024 | 0.9600 | 0.9700 | 0.8910 | 0.9010 | 0.9010 | 1,809,800 |
05 abr 2024 | 0.9810 | 0.9990 | 0.9520 | 0.9520 | 0.9520 | 1,001,300 |
04 abr 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,369,500 |
03 abr 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9770 | 0.9770 | 1,373,500 |
02 abr 2024 | 0.9880 | 0.9960 | 0.9500 | 0.9880 | 0.9880 | 1,175,500 |
01 abr 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 1,360,500 |
28 mar 2024 | 1.0200 | 1.0500 | 0.9850 | 0.9900 | 0.9900 | 1,775,700 |
27 mar 2024 | 1.0900 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 2,419,100 |
26 mar 2024 | 1.1700 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 2,266,600 |
25 mar 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 1,907,700 |
22 mar 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 1,700,200 |
21 mar 2024 | 1.2800 | 1.2900 | 1.1400 | 1.1500 | 1.1500 | 2,279,100 |
20 mar 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 1,639,500 |
19 mar 2024 | 1.2200 | 1.2280 | 1.1000 | 1.1500 | 1.1500 | 1,914,300 |
18 mar 2024 | 1.1400 | 1.3200 | 1.1310 | 1.2400 | 1.2400 | 4,454,700 |
15 mar 2024 | 1.1300 | 1.1300 | 1.0310 | 1.1100 | 1.1100 | 1,969,700 |
14 mar 2024 | 1.1800 | 1.1850 | 1.1000 | 1.1400 | 1.1400 | 1,458,400 |
13 mar 2024 | 1.2100 | 1.2300 | 1.0800 | 1.1600 | 1.1600 | 4,788,600 |
12 mar 2024 | 0.9700 | 1.2300 | 0.9500 | 1.2200 | 1.2200 | 5,531,900 |
11 mar 2024 | 0.8890 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 3,346,700 |
08 mar 2024 | 0.8940 | 0.9380 | 0.8400 | 0.8700 | 0.8700 | 2,549,600 |
07 mar 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8850 | 0.8850 | 2,305,500 |
06 mar 2024 | 0.8300 | 0.8770 | 0.8110 | 0.8410 | 0.8410 | 1,430,700 |
05 mar 2024 | 0.8150 | 0.8450 | 0.7900 | 0.8300 | 0.8300 | 1,308,800 |
04 mar 2024 | 0.8800 | 0.8870 | 0.8100 | 0.8340 | 0.8340 | 1,637,800 |
01 mar 2024 | 0.8650 | 0.8700 | 0.8010 | 0.8520 | 0.8520 | 1,401,300 |
29 feb 2024 | 0.8590 | 0.9150 | 0.8200 | 0.8310 | 0.8310 | 1,781,000 |
28 feb 2024 | 0.8400 | 0.8790 | 0.8000 | 0.8430 | 0.8430 | 2,302,700 |
27 feb 2024 | 0.8840 | 0.8900 | 0.7950 | 0.8400 | 0.8400 | 1,929,800 |
26 feb 2024 | 0.8430 | 0.8900 | 0.8000 | 0.8690 | 0.8690 | 2,299,500 |
23 feb 2024 | 0.8100 | 0.8250 | 0.7370 | 0.7990 | 0.7990 | 2,258,000 |
22 feb 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 1,300,800 |
21 feb 2024 | 0.8510 | 0.8600 | 0.7800 | 0.7850 | 0.7850 | 2,137,400 |
20 feb 2024 | 0.9500 | 0.9600 | 0.8210 | 0.8690 | 0.8690 | 3,214,900 |
16 feb 2024 | 0.8600 | 0.9400 | 0.8520 | 0.9000 | 0.9000 | 2,862,000 |
15 feb 2024 | 0.8800 | 0.8930 | 0.8200 | 0.8690 | 0.8690 | 1,587,300 |
14 feb 2024 | 0.7970 | 0.9100 | 0.7900 | 0.8600 | 0.8600 | 3,851,300 |
13 feb 2024 | 0.8410 | 0.8470 | 0.7710 | 0.7830 | 0.7830 | 1,074,900 |
12 feb 2024 | 0.7560 | 0.9050 | 0.7560 | 0.8420 | 0.8420 | 3,300,000 |
09 feb 2024 | 0.7220 | 0.7500 | 0.7120 | 0.7490 | 0.7490 | 674,600 |
08 feb 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 537,200 |
07 feb 2024 | 0.7310 | 0.7560 | 0.7120 | 0.7360 | 0.7360 | 477,200 |
06 feb 2024 | 0.7600 | 0.7690 | 0.7160 | 0.7310 | 0.7310 | 1,102,100 |
05 feb 2024 | 0.8000 | 0.8070 | 0.7500 | 0.7620 | 0.7620 | 816,400 |
02 feb 2024 | 0.7800 | 0.8000 | 0.7620 | 0.7900 | 0.7900 | 647,700 |
01 feb 2024 | 0.8200 | 0.8420 | 0.7500 | 0.7580 | 0.7580 | 944,500 |
31 ene 2024 | 0.8510 | 0.8690 | 0.8000 | 0.8110 | 0.8110 | 843,100 |
30 ene 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8700 | 0.8700 | 523,600 |
29 ene 2024 | 0.8900 | 0.9070 | 0.8710 | 0.9070 | 0.9070 | 467,400 |
26 ene 2024 | 0.9000 | 0.9100 | 0.8540 | 0.8860 | 0.8860 | 603,300 |
25 ene 2024 | 0.9290 | 0.9490 | 0.8800 | 0.8900 | 0.8900 | 736,100 |
24 ene 2024 | 0.9380 | 0.9400 | 0.9000 | 0.9290 | 0.9290 | 722,700 |
23 ene 2024 | 0.9270 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 955,100 |
22 ene 2024 | 0.8500 | 0.9200 | 0.8480 | 0.9020 | 0.9020 | 1,893,800 |
19 ene 2024 | 0.8480 | 0.8480 | 0.8010 | 0.8300 | 0.8300 | 788,900 |
18 ene 2024 | 0.8300 | 0.8390 | 0.8100 | 0.8300 | 0.8300 | 671,600 |
17 ene 2024 | 0.7700 | 0.8100 | 0.7500 | 0.8050 | 0.8050 | 749,700 |
16 ene 2024 | 0.8200 | 0.8270 | 0.7570 | 0.7650 | 0.7650 | 591,000 |
12 ene 2024 | 0.7960 | 0.8200 | 0.7710 | 0.7950 | 0.7950 | 556,700 |
11 ene 2024 | 0.8500 | 0.8500 | 0.7820 | 0.7960 | 0.7960 | 657,700 |
10 ene 2024 | 0.8720 | 0.8750 | 0.8200 | 0.8360 | 0.8360 | 561,400 |
09 ene 2024 | 0.8900 | 0.8900 | 0.8410 | 0.8560 | 0.8560 | 620,200 |
08 ene 2024 | 0.8540 | 0.8800 | 0.8310 | 0.8800 | 0.8800 | 651,300 |
05 ene 2024 | 0.8650 | 0.8700 | 0.8180 | 0.8180 | 0.8180 | 399,200 |
04 ene 2024 | 0.8650 | 0.8820 | 0.8210 | 0.8480 | 0.8480 | 572,400 |
03 ene 2024 | 0.8800 | 0.9150 | 0.8500 | 0.8640 | 0.8640 | 521,800 |
02 ene 2024 | 0.9290 | 0.9600 | 0.8860 | 0.8950 | 0.8950 | 553,200 |
29 dic 2023 | 0.9500 | 0.9750 | 0.9000 | 0.9130 | 0.9130 | 847,600 |
28 dic 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 599,100 |
27 dic 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 459,300 |
26 dic 2023 | 0.9100 | 0.9880 | 0.9000 | 0.9780 | 0.9780 | 1,132,200 |
22 dic 2023 | 0.9000 | 0.9290 | 0.8800 | 0.9000 | 0.9000 | 594,000 |
21 dic 2023 | 0.9200 | 0.9500 | 0.8800 | 0.8840 | 0.8840 | 597,500 |
20 dic 2023 | 0.8960 | 1.0000 | 0.8960 | 0.9100 | 0.9100 | 1,393,100 |
19 dic 2023 | 0.8800 | 0.9500 | 0.8750 | 0.9210 | 0.9210 | 952,400 |
18 dic 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8730 | 0.8730 | 1,168,400 |
15 dic 2023 | 0.8600 | 0.8900 | 0.8410 | 0.8500 | 0.8500 | 975,000 |
14 dic 2023 | 0.8150 | 0.8500 | 0.8100 | 0.8230 | 0.8230 | 586,700 |
13 dic 2023 | 0.8140 | 0.8150 | 0.7740 | 0.8070 | 0.8070 | 610,000 |
12 dic 2023 | 0.8180 | 0.8440 | 0.8030 | 0.8140 | 0.8140 | 460,300 |
11 dic 2023 | 0.8700 | 0.8700 | 0.8030 | 0.8500 | 0.8500 | 610,400 |
*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. |