Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 0.8000 | 0.8200 | 0.7530 | 0.8000 | 0.8000 | 1,328,500 |
17 jun 2024 | 0.8010 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 736,900 |
14 jun 2024 | 0.7800 | 0.8140 | 0.7600 | 0.8060 | 0.8060 | 1,165,000 |
13 jun 2024 | 0.8520 | 0.9000 | 0.7900 | 0.8040 | 0.8040 | 1,018,500 |
12 jun 2024 | 0.9200 | 0.9380 | 0.8540 | 0.8710 | 0.8710 | 1,273,500 |
11 jun 2024 | 0.8500 | 0.9200 | 0.8250 | 0.9100 | 0.9100 | 1,672,400 |
10 jun 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8630 | 0.8630 | 1,279,000 |
07 jun 2024 | 0.8350 | 0.8540 | 0.8000 | 0.8380 | 0.8380 | 1,119,600 |
06 jun 2024 | 0.8400 | 0.8900 | 0.8240 | 0.8590 | 0.8590 | 1,647,600 |
05 jun 2024 | 0.8200 | 0.8680 | 0.7900 | 0.8440 | 0.8440 | 1,604,900 |
04 jun 2024 | 0.7920 | 0.8300 | 0.7900 | 0.8120 | 0.8120 | 1,758,100 |
03 jun 2024 | 0.8200 | 0.8620 | 0.7570 | 0.8120 | 0.8120 | 2,771,000 |
31 may 2024 | 0.8560 | 0.8560 | 0.7950 | 0.8140 | 0.8140 | 8,056,300 |
30 may 2024 | 0.8170 | 0.8650 | 0.8100 | 0.8460 | 0.8460 | 2,072,000 |
29 may 2024 | 0.8490 | 0.8800 | 0.8110 | 0.8150 | 0.8150 | 1,729,400 |
28 may 2024 | 0.8370 | 0.8800 | 0.7600 | 0.8740 | 0.8740 | 3,998,300 |
24 may 2024 | 0.8340 | 0.8500 | 0.8090 | 0.8220 | 0.8220 | 1,400,900 |
23 may 2024 | 0.8600 | 0.8800 | 0.8080 | 0.8230 | 0.8230 | 2,445,300 |
22 may 2024 | 0.8500 | 0.8750 | 0.8400 | 0.8620 | 0.8620 | 2,323,400 |
21 may 2024 | 0.8100 | 0.8670 | 0.7500 | 0.8530 | 0.8530 | 1,829,600 |
20 may 2024 | 0.8670 | 0.8840 | 0.8130 | 0.8350 | 0.8350 | 1,078,500 |
17 may 2024 | 0.7900 | 0.8690 | 0.7680 | 0.8560 | 0.8560 | 2,863,600 |
16 may 2024 | 0.7760 | 0.8000 | 0.7520 | 0.7840 | 0.7840 | 2,543,300 |
15 may 2024 | 0.7560 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 1,757,100 |
14 may 2024 | 0.7250 | 0.7640 | 0.7150 | 0.7540 | 0.7540 | 1,030,900 |
13 may 2024 | 0.7720 | 0.8280 | 0.7080 | 0.7100 | 0.7100 | 2,492,500 |
10 may 2024 | 0.7100 | 0.8200 | 0.6710 | 0.7720 | 0.7720 | 3,985,300 |
09 may 2024 | 0.6800 | 0.6960 | 0.6700 | 0.6830 | 0.6830 | 2,382,500 |
08 may 2024 | 0.7220 | 0.7290 | 0.6870 | 0.6910 | 0.6910 | 1,235,000 |
07 may 2024 | 0.7200 | 0.7530 | 0.7000 | 0.7260 | 0.7260 | 1,084,500 |
06 may 2024 | 0.7500 | 0.7550 | 0.7000 | 0.7210 | 0.7210 | 1,863,900 |
03 may 2024 | 0.7580 | 0.7760 | 0.7100 | 0.7450 | 0.7450 | 719,700 |
02 may 2024 | 0.7250 | 0.7750 | 0.6910 | 0.7420 | 0.7420 | 2,029,100 |
01 may 2024 | 0.7240 | 0.7670 | 0.7000 | 0.7250 | 0.7250 | 1,727,300 |
30 abr 2024 | 0.7460 | 0.7460 | 0.6550 | 0.7160 | 0.7160 | 2,771,000 |
29 abr 2024 | 0.8060 | 0.8060 | 0.7410 | 0.7460 | 0.7460 | 1,413,400 |
26 abr 2024 | 0.7470 | 0.8180 | 0.7470 | 0.8100 | 0.8100 | 1,552,400 |
25 abr 2024 | 0.7600 | 0.7700 | 0.7120 | 0.7430 | 0.7430 | 1,261,600 |
24 abr 2024 | 0.7300 | 0.7900 | 0.7250 | 0.7720 | 0.7720 | 2,374,800 |
23 abr 2024 | 0.6910 | 0.7600 | 0.6800 | 0.7300 | 0.7300 | 1,964,600 |
22 abr 2024 | 0.6550 | 0.7140 | 0.6370 | 0.6970 | 0.6970 | 2,864,700 |
19 abr 2024 | 0.6270 | 0.6740 | 0.5910 | 0.6550 | 0.6550 | 6,842,100 |
18 abr 2024 | 0.6620 | 0.6760 | 0.6310 | 0.6340 | 0.6340 | 2,236,100 |
17 abr 2024 | 0.6810 | 0.6970 | 0.6500 | 0.6620 | 0.6620 | 2,430,800 |
16 abr 2024 | 0.7020 | 0.7020 | 0.6230 | 0.6700 | 0.6700 | 3,539,400 |
15 abr 2024 | 0.7560 | 0.7700 | 0.6850 | 0.7130 | 0.7130 | 2,800,400 |
12 abr 2024 | 0.7900 | 0.8190 | 0.7300 | 0.7420 | 0.7420 | 1,839,100 |
11 abr 2024 | 0.7240 | 0.8050 | 0.7110 | 0.7810 | 0.7810 | 1,970,800 |
10 abr 2024 | 0.7000 | 0.7610 | 0.7000 | 0.7300 | 0.7300 | 2,261,200 |
09 abr 2024 | 0.8000 | 0.8410 | 0.6970 | 0.7380 | 0.7380 | 1,995,000 |
08 abr 2024 | 0.7000 | 0.8200 | 0.6710 | 0.7990 | 0.7990 | 2,515,300 |
05 abr 2024 | 0.6800 | 0.7000 | 0.6310 | 0.6780 | 0.6780 | 1,772,600 |
04 abr 2024 | 0.6500 | 0.7500 | 0.6220 | 0.6800 | 0.6800 | 2,484,600 |
03 abr 2024 | 0.6340 | 0.6650 | 0.5810 | 0.6560 | 0.6560 | 2,625,600 |
02 abr 2024 | 0.5500 | 0.6440 | 0.5310 | 0.6380 | 0.6380 | 5,082,800 |
01 abr 2024 | 0.7400 | 0.7400 | 0.4810 | 0.5500 | 0.5500 | 11,131,800 |
28 mar 2024 | 0.8380 | 0.8380 | 0.7410 | 0.7680 | 0.7680 | 6,169,700 |
27 mar 2024 | 0.9000 | 0.9090 | 0.8030 | 0.8390 | 0.8390 | 2,663,800 |
26 mar 2024 | 0.9070 | 0.9290 | 0.8340 | 0.8650 | 0.8650 | 3,211,700 |
25 mar 2024 | 0.9350 | 0.9600 | 0.8700 | 0.8980 | 0.8980 | 3,817,400 |
22 mar 2024 | 0.9700 | 1.0100 | 0.9180 | 0.9310 | 0.9310 | 4,061,800 |
21 mar 2024 | 0.9810 | 0.9950 | 0.9150 | 0.9580 | 0.9580 | 1,377,500 |
20 mar 2024 | 0.9700 | 0.9920 | 0.9440 | 0.9790 | 0.9790 | 839,800 |
19 mar 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9820 | 0.9820 | 810,100 |
18 mar 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9540 | 0.9540 | 581,600 |
15 mar 2024 | 0.9050 | 0.9800 | 0.9050 | 0.9790 | 0.9790 | 1,894,600 |
14 mar 2024 | 1.0100 | 1.0100 | 0.8760 | 0.9300 | 0.9300 | 1,193,100 |
13 mar 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9470 | 0.9470 | 1,165,100 |
12 mar 2024 | 0.9900 | 1.0300 | 0.9050 | 0.9520 | 0.9520 | 1,781,700 |
11 mar 2024 | 0.9400 | 0.9650 | 0.9140 | 0.9350 | 0.9350 | 1,149,200 |
08 mar 2024 | 0.9500 | 0.9800 | 0.9420 | 0.9500 | 0.9500 | 573,100 |
07 mar 2024 | 0.9200 | 0.9470 | 0.9100 | 0.9390 | 0.9390 | 512,400 |
06 mar 2024 | 0.9330 | 0.9600 | 0.8950 | 0.8980 | 0.8980 | 306,500 |
05 mar 2024 | 0.9800 | 0.9990 | 0.9240 | 0.9290 | 0.9290 | 422,000 |
04 mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9740 | 0.9740 | 549,600 |
01 mar 2024 | 0.9450 | 1.0100 | 0.9430 | 0.9510 | 0.9510 | 620,600 |
29 feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 1,726,800 |
28 feb 2024 | 0.9900 | 1.0100 | 0.9620 | 0.9710 | 0.9710 | 612,100 |
27 feb 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 518,600 |
26 feb 2024 | 0.9100 | 0.9630 | 0.8880 | 0.9280 | 0.9280 | 1,743,400 |
23 feb 2024 | 0.9500 | 1.0000 | 0.8720 | 0.8850 | 0.8850 | 2,610,700 |
22 feb 2024 | 0.9800 | 1.0200 | 0.9390 | 0.9700 | 0.9700 | 1,997,200 |
21 feb 2024 | 1.0600 | 1.0800 | 0.9760 | 0.9900 | 0.9900 | 1,339,300 |
20 feb 2024 | 1.1000 | 1.1150 | 1.0490 | 1.0900 | 1.0900 | 1,046,300 |
16 feb 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 943,700 |
15 feb 2024 | 1.0900 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 1,342,800 |
14 feb 2024 | 1.0300 | 1.0850 | 1.0250 | 1.0700 | 1.0700 | 1,367,100 |
13 feb 2024 | 1.0200 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 1,185,000 |
12 feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,249,200 |
09 feb 2024 | 1.0500 | 1.0850 | 1.0200 | 1.0300 | 1.0300 | 762,200 |
08 feb 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 715,000 |
07 feb 2024 | 1.1100 | 1.1400 | 1.0350 | 1.0600 | 1.0600 | 816,000 |
06 feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 524,300 |
05 feb 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 700,600 |
02 feb 2024 | 1.1500 | 1.2050 | 1.1500 | 1.1700 | 1.1700 | 636,600 |
01 feb 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 676,800 |
31 ene 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 621,500 |
30 ene 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 741,700 |
29 ene 2024 | 1.0700 | 1.1600 | 1.0200 | 1.1400 | 1.1400 | 733,900 |
26 ene 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 513,900 |
*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. |