Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 3,080,800 |
27 jun 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 4,284,000 |
26 jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
25 jun 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 8,732,000 |
24 jun 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 4,039,900 |
21 jun 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 2,011,600 |
20 jun 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,874,800 |
19 jun 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 4,711,200 |
18 jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
17 jun 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 6,359,500 |
14 jun 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 3,764,100 |
13 jun 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 13,080,400 |
12 jun 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 4,569,400 |
11 jun 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 4,840,200 |
10 jun 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 2,133,600 |
07 jun 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 5,755,500 |
06 jun 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 8,316,900 |
05 jun 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 2,048,400 |
04 jun 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 6,873,900 |
31 may 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 1,020,900 |
30 may 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,481,400 |
29 may 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 2,465,100 |
28 may 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 3,011,800 |
27 may 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,881,700 |
24 may 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 817,200 |
23 may 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 2,981,100 |
21 may 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 4,607,200 |
20 may 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 3,093,000 |
17 may 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 6,651,300 |
16 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
15 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
14 may 2024 | 0.7600 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 47,116,100 |
13 may 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 10,289,500 |
10 may 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 4,997,600 |
09 may 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 11,040,500 |
08 may 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 6,719,900 |
07 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
03 may 2024 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 2,887,000 |
02 may 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 9,843,400 |
30 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 6,178,300 |
29 abr 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 3,535,400 |
26 abr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 3,332,800 |
25 abr 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 2,447,500 |
24 abr 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 9,403,500 |
23 abr 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 11,611,900 |
22 abr 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 7,589,200 |
19 abr 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 6,963,600 |
18 abr 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 347,700 |
17 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 abr 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 846,400 |
10 abr 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 1,837,400 |
09 abr 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,518,300 |
05 abr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 426,100 |
04 abr 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 1,405,300 |
03 abr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 1,681,300 |
02 abr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 1,114,500 |
01 abr 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 1,263,200 |
29 mar 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 894,500 |
28 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
27 mar 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 2,557,700 |
26 mar 2024 | 0.6500 | 0.7600 | 0.6500 | 0.6800 | 0.6800 | 21,839,600 |
25 mar 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 385,700 |
22 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
21 mar 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,195,800 |
20 mar 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 1,712,800 |
19 mar 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 2,550,100 |
18 mar 2024 | 0.6460 | 0.6653 | 0.6364 | 0.6556 | 0.6556 | 2,835,572 |
15 mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
14 mar 2024 | 0.6556 | 0.6846 | 0.6460 | 0.6460 | 0.6460 | 4,422,103 |
13 mar 2024 | 0.6556 | 0.6749 | 0.6556 | 0.6556 | 0.6556 | 3,537,205 |
12 mar 2024 | 0.6749 | 0.6749 | 0.6749 | 0.6749 | 0.6749 | - |
11 mar 2024 | 0.7038 | 0.7038 | 0.6749 | 0.6749 | 0.6749 | 2,194,924 |
08 mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,575,100 |
07 mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 601,700 |
06 mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 762,600 |
05 mar 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 2,275,400 |
04 mar 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 2,361,900 |
01 mar 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 2,229,800 |
29 feb 2024 | 0.8100 | 0.8100 | 0.7200 | 0.7400 | 0.7400 | 8,884,800 |
28 feb 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 9,456,300 |
27 feb 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 4,416,400 |
23 feb 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 3,080,800 |
22 feb 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 1,372,800 |
21 feb 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 2,814,900 |
20 feb 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 2,912,100 |
19 feb 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 2,315,700 |
16 feb 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 3,738,900 |
15 feb 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 5,554,800 |
14 feb 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 17,778,200 |
13 feb 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 20,499,500 |
12 feb 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 1,774,600 |
09 feb 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 343,300 |
08 feb 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 2,155,700 |
07 feb 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 1,162,500 |
06 feb 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 3,677,300 |
05 feb 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 3,666,900 |
02 feb 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 8,620,600 |
01 feb 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,724,100 |
31 ene 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8300 | 0.8300 | 5,854,500 |
30 ene 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 5,874,400 |
*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. |