Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 0.7910 | 0.8190 | 0.7910 | 0.8190 | 0.8190 | 301 |
31 may 2024 | 0.7960 | 0.8690 | 0.7820 | 0.8000 | 0.8000 | 12,800 |
30 may 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 10,500 |
29 may 2024 | 0.8000 | 0.8020 | 0.7900 | 0.8020 | 0.8020 | 13,000 |
28 may 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8020 | 0.8020 | 12,800 |
24 may 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 48,100 |
23 may 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 11,000 |
22 may 2024 | 0.8470 | 0.8470 | 0.8260 | 0.8390 | 0.8390 | 2,700 |
21 may 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8470 | 0.8470 | 5,800 |
20 may 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 37,900 |
17 may 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 31,900 |
16 may 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 22,700 |
15 may 2024 | 0.8490 | 0.8690 | 0.8100 | 0.8100 | 0.8100 | 19,400 |
14 may 2024 | 0.8300 | 0.8450 | 0.8160 | 0.8280 | 0.8280 | 25,000 |
13 may 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8210 | 0.8210 | 21,400 |
10 may 2024 | 0.8050 | 0.8390 | 0.8000 | 0.8000 | 0.8000 | 60,100 |
09 may 2024 | 0.8380 | 0.8500 | 0.7800 | 0.8050 | 0.8050 | 180,600 |
08 may 2024 | 0.8900 | 0.8900 | 0.7800 | 0.7970 | 0.7970 | 115,300 |
07 may 2024 | 0.9160 | 0.9160 | 0.8600 | 0.8600 | 0.8600 | 35,900 |
06 may 2024 | 0.9190 | 0.9200 | 0.8770 | 0.8770 | 0.8770 | 33,800 |
03 may 2024 | 0.9350 | 0.9630 | 0.8900 | 0.8900 | 0.8900 | 173,100 |
02 may 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 34,800 |
01 may 2024 | 0.9800 | 0.9800 | 0.9080 | 0.9300 | 0.9300 | 120,100 |
30 abr 2024 | 0.9730 | 0.9900 | 0.9730 | 0.9840 | 0.9840 | 18,700 |
29 abr 2024 | 0.9500 | 0.9640 | 0.9250 | 0.9640 | 0.9640 | 50,200 |
26 abr 2024 | 0.9240 | 0.9500 | 0.9200 | 0.9460 | 0.9460 | 5,000 |
25 abr 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 900 |
24 abr 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9310 | 0.9310 | 1,300 |
23 abr 2024 | 0.9200 | 0.9300 | 0.8600 | 0.9290 | 0.9290 | 23,300 |
22 abr 2024 | 0.8900 | 0.9200 | 0.8710 | 0.8710 | 0.8710 | 11,200 |
19 abr 2024 | 0.8800 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 23,000 |
18 abr 2024 | 0.9400 | 0.9700 | 0.8500 | 0.8600 | 0.8600 | 140,100 |
17 abr 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 19,100 |
16 abr 2024 | 0.9500 | 0.9650 | 0.9350 | 0.9350 | 0.9350 | 19,600 |
15 abr 2024 | 0.9600 | 0.9750 | 0.9550 | 0.9740 | 0.9740 | 14,600 |
12 abr 2024 | 0.9600 | 0.9900 | 0.9300 | 0.9490 | 0.9490 | 118,500 |
11 abr 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9880 | 0.9880 | 70,600 |
10 abr 2024 | 0.9850 | 0.9900 | 0.9510 | 0.9600 | 0.9600 | 41,100 |
09 abr 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 5,400 |
08 abr 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 43,800 |
05 abr 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 22,800 |
04 abr 2024 | 0.9680 | 0.9840 | 0.9600 | 0.9750 | 0.9750 | 13,300 |
03 abr 2024 | 0.9600 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 55,200 |
02 abr 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 8,600 |
01 abr 2024 | 0.9900 | 0.9900 | 0.9570 | 0.9600 | 0.9600 | 8,500 |
28 mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 127,400 |
27 mar 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 36,300 |
26 mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9790 | 0.9790 | 4,800 |
25 mar 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 7,100 |
22 mar 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 17,400 |
21 mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 5,100 |
20 mar 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 15,300 |
19 mar 2024 | 0.9810 | 0.9810 | 0.9350 | 0.9620 | 0.9620 | 64,100 |
18 mar 2024 | 0.9700 | 0.9990 | 0.9630 | 0.9800 | 0.9800 | 69,100 |
15 mar 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9800 | 0.9800 | 24,800 |
14 mar 2024 | 1.0000 | 1.0000 | 0.9530 | 0.9980 | 0.9980 | 14,700 |
13 mar 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9840 | 0.9840 | 44,300 |
12 mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9530 | 0.9530 | 24,000 |
11 mar 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 14,600 |
08 mar 2024 | 0.9720 | 0.9900 | 0.9560 | 0.9810 | 0.9810 | 22,400 |
07 mar 2024 | 1.0100 | 1.0100 | 0.9450 | 0.9790 | 0.9790 | 27,800 |
06 mar 2024 | 0.9800 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 24,000 |
05 mar 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 37,800 |
04 mar 2024 | 1.0200 | 1.0200 | 0.9410 | 0.9900 | 0.9900 | 125,200 |
01 mar 2024 | 1.1500 | 1.1500 | 0.9800 | 0.9800 | 0.9800 | 229,900 |
29 feb 2024 | 1.0000 | 1.1500 | 0.9950 | 1.1000 | 1.1000 | 197,900 |
28 feb 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 12,800 |
27 feb 2024 | 0.9700 | 1.0000 | 0.9690 | 0.9990 | 0.9990 | 9,200 |
26 feb 2024 | 0.9990 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 5,800 |
23 feb 2024 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 35,000 |
22 feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 1,500 |
21 feb 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 18,500 |
20 feb 2024 | 0.9600 | 0.9690 | 0.9300 | 0.9300 | 0.9300 | 71,100 |
16 feb 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9690 | 0.9690 | 28,000 |
15 feb 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 50,200 |
14 feb 2024 | 0.9400 | 0.9800 | 0.9350 | 0.9790 | 0.9790 | 28,700 |
13 feb 2024 | 0.9700 | 0.9750 | 0.9400 | 0.9600 | 0.9600 | 3,400 |
12 feb 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 43,100 |
09 feb 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 27,900 |
08 feb 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 10,900 |
07 feb 2024 | 0.9420 | 0.9520 | 0.9300 | 0.9300 | 0.9300 | 102,200 |
06 feb 2024 | 0.9500 | 0.9660 | 0.9360 | 0.9420 | 0.9420 | 48,900 |
05 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9660 | 0.9660 | 24,300 |
02 feb 2024 | 0.9500 | 0.9670 | 0.9310 | 0.9670 | 0.9670 | 117,400 |
01 feb 2024 | 0.9400 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 33,700 |
31 ene 2024 | 0.9800 | 0.9860 | 0.9370 | 0.9550 | 0.9550 | 49,000 |
30 ene 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 36,900 |
29 ene 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 241,300 |
26 ene 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 55,500 |
25 ene 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 68,600 |
24 ene 2024 | 0.9600 | 0.9700 | 0.9440 | 0.9600 | 0.9600 | 91,100 |
23 ene 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 164,600 |
22 ene 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9630 | 0.9630 | 41,300 |
19 ene 2024 | 0.9750 | 0.9800 | 0.9400 | 0.9670 | 0.9670 | 133,900 |
18 ene 2024 | 0.9900 | 0.9900 | 0.9430 | 0.9700 | 0.9700 | 146,500 |
17 ene 2024 | 0.9900 | 0.9900 | 0.9510 | 0.9900 | 0.9900 | 19,900 |
16 ene 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9870 | 0.9870 | 166,100 |
12 ene 2024 | 0.9310 | 1.0200 | 0.9250 | 0.9800 | 0.9800 | 234,800 |
11 ene 2024 | 0.9500 | 0.9600 | 0.9150 | 0.9500 | 0.9500 | 178,200 |
10 ene 2024 | 1.0000 | 1.0120 | 0.9110 | 0.9600 | 0.9600 | 166,900 |
*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. |