Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 0.7250 | 0.7600 | 0.7160 | 0.7600 | 0.7600 | 23,800 |
29 abr 2024 | 0.7600 | 0.7600 | 0.7220 | 0.7440 | 0.7440 | 13,100 |
26 abr 2024 | 0.7280 | 0.7500 | 0.7200 | 0.7290 | 0.7290 | 25,700 |
25 abr 2024 | 0.7310 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 36,700 |
24 abr 2024 | 0.7500 | 0.7800 | 0.7160 | 0.7610 | 0.7610 | 20,400 |
23 abr 2024 | 0.7590 | 0.7600 | 0.7100 | 0.7410 | 0.7410 | 35,400 |
22 abr 2024 | 0.7400 | 0.7430 | 0.7000 | 0.7430 | 0.7430 | 29,700 |
19 abr 2024 | 0.7400 | 0.7790 | 0.7000 | 0.7180 | 0.7180 | 52,100 |
18 abr 2024 | 0.7200 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 43,100 |
17 abr 2024 | 0.7800 | 0.8000 | 0.7220 | 0.7300 | 0.7300 | 51,000 |
16 abr 2024 | 0.7900 | 0.8220 | 0.7350 | 0.7500 | 0.7500 | 104,400 |
15 abr 2024 | 0.8600 | 0.9490 | 0.7860 | 0.7870 | 0.7870 | 322,400 |
12 abr 2024 | 0.7800 | 0.9110 | 0.7200 | 0.8370 | 0.8370 | 318,200 |
11 abr 2024 | 0.7200 | 0.8160 | 0.6900 | 0.7410 | 0.7410 | 204,800 |
10 abr 2024 | 0.6350 | 0.7420 | 0.6150 | 0.7300 | 0.7300 | 153,200 |
09 abr 2024 | 0.6680 | 0.6960 | 0.6250 | 0.6350 | 0.6350 | 79,400 |
08 abr 2024 | 0.6650 | 0.6970 | 0.6300 | 0.6740 | 0.6740 | 76,100 |
05 abr 2024 | 0.6830 | 0.6870 | 0.6650 | 0.6650 | 0.6650 | 44,000 |
04 abr 2024 | 0.6800 | 0.7160 | 0.6750 | 0.6850 | 0.6850 | 46,200 |
03 abr 2024 | 0.6710 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 35,100 |
02 abr 2024 | 0.6720 | 0.7150 | 0.6720 | 0.6890 | 0.6890 | 15,900 |
01 abr 2024 | 0.6980 | 0.7200 | 0.6880 | 0.7000 | 0.7000 | 50,700 |
28 mar 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6830 | 0.6830 | 56,300 |
27 mar 2024 | 0.6890 | 0.7300 | 0.6800 | 0.6980 | 0.6980 | 42,400 |
26 mar 2024 | 0.7200 | 0.7200 | 0.6890 | 0.6890 | 0.6890 | 34,600 |
25 mar 2024 | 0.6800 | 0.7290 | 0.6800 | 0.7020 | 0.7020 | 40,100 |
22 mar 2024 | 0.7500 | 0.7850 | 0.6630 | 0.6880 | 0.6880 | 110,500 |
21 mar 2024 | 0.7540 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 46,000 |
20 mar 2024 | 0.7500 | 0.7800 | 0.7410 | 0.7590 | 0.7590 | 62,300 |
19 mar 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7390 | 0.7390 | 33,600 |
18 mar 2024 | 0.7530 | 0.7700 | 0.7110 | 0.7180 | 0.7180 | 92,200 |
15 mar 2024 | 0.7750 | 0.8250 | 0.7300 | 0.7310 | 0.7310 | 100,000 |
14 mar 2024 | 0.8370 | 0.8600 | 0.7350 | 0.7600 | 0.7600 | 313,900 |
13 mar 2024 | 0.8780 | 0.8780 | 0.8410 | 0.8560 | 0.8560 | 17,700 |
12 mar 2024 | 0.8700 | 0.8700 | 0.8320 | 0.8330 | 0.8330 | 47,500 |
11 mar 2024 | 0.8500 | 0.8660 | 0.8500 | 0.8600 | 0.8600 | 52,000 |
08 mar 2024 | 0.8560 | 0.8800 | 0.8500 | 0.8520 | 0.8520 | 33,200 |
07 mar 2024 | 0.8800 | 0.8890 | 0.8600 | 0.8600 | 0.8600 | 80,900 |
06 mar 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8970 | 0.8970 | 37,800 |
05 mar 2024 | 0.8600 | 0.8830 | 0.8500 | 0.8800 | 0.8800 | 41,100 |
04 mar 2024 | 0.8800 | 0.8900 | 0.8530 | 0.8630 | 0.8630 | 153,800 |
01 mar 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8910 | 0.8910 | 123,800 |
29 feb 2024 | 0.9400 | 0.9400 | 0.8540 | 0.9000 | 0.9000 | 118,000 |
28 feb 2024 | 0.9200 | 0.9360 | 0.9000 | 0.9100 | 0.9100 | 58,500 |
27 feb 2024 | 0.9470 | 0.9750 | 0.8900 | 0.9250 | 0.9250 | 111,800 |
26 feb 2024 | 0.9000 | 0.9500 | 0.8700 | 0.9120 | 0.9120 | 283,000 |
23 feb 2024 | 0.9100 | 0.9600 | 0.8000 | 0.8870 | 0.8870 | 427,100 |
22 feb 2024 | 1.0900 | 1.0900 | 0.8500 | 0.9220 | 0.9220 | 629,400 |
21 feb 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 261,500 |
20 feb 2024 | 1.1000 | 1.1280 | 1.0300 | 1.0600 | 1.0600 | 250,800 |
16 feb 2024 | 1.1400 | 1.1490 | 1.0400 | 1.0900 | 1.0900 | 223,800 |
15 feb 2024 | 1.0700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 406,500 |
14 feb 2024 | 1.1300 | 1.1400 | 1.0250 | 1.0300 | 1.0300 | 354,900 |
13 feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 369,300 |
12 feb 2024 | 1.1500 | 1.3300 | 1.1100 | 1.1900 | 1.1900 | 2,424,000 |
09 feb 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 135,100 |
08 feb 2024 | 1.1700 | 1.1890 | 0.9700 | 1.0200 | 1.0200 | 432,700 |
07 feb 2024 | 1.0600 | 1.2300 | 1.0000 | 1.1200 | 1.1200 | 519,100 |
06 feb 2024 | 1.0500 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 236,700 |
05 feb 2024 | 0.9100 | 1.1000 | 0.9000 | 1.0700 | 1.0700 | 1,902,200 |
02 feb 2024 | 0.8500 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 115,100 |
01 feb 2024 | 0.7940 | 0.8700 | 0.7610 | 0.8700 | 0.8700 | 171,000 |
31 ene 2024 | 0.8110 | 0.8400 | 0.7590 | 0.7850 | 0.7850 | 102,600 |
30 ene 2024 | 0.8350 | 0.8500 | 0.8100 | 0.8170 | 0.8170 | 122,200 |
29 ene 2024 | 0.8820 | 0.8820 | 0.8220 | 0.8400 | 0.8400 | 233,100 |
26 ene 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7810 | 0.7810 | 124,100 |
25 ene 2024 | 0.8700 | 0.8800 | 0.8210 | 0.8210 | 0.8210 | 105,600 |
24 ene 2024 | 0.9200 | 0.9200 | 0.8240 | 0.8590 | 0.8590 | 173,100 |
23 ene 2024 | 0.7200 | 0.9700 | 0.7200 | 0.9200 | 0.9200 | 522,400 |
22 ene 2024 | 0.7540 | 0.7600 | 0.6290 | 0.7250 | 0.7250 | 243,200 |
19 ene 2024 | 0.8500 | 0.8800 | 0.7100 | 0.7710 | 0.7710 | 215,200 |
18 ene 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8410 | 0.8410 | 207,800 |
17 ene 2024 | 0.9000 | 0.9500 | 0.8430 | 0.8800 | 0.8800 | 174,800 |
16 ene 2024 | 1.0100 | 1.0900 | 0.9170 | 0.9240 | 0.9240 | 418,200 |
12 ene 2024 | 1.1100 | 1.2100 | 1.0300 | 1.0900 | 1.0900 | 348,000 |
11 ene 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 511,000 |
10 ene 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 268,100 |
09 ene 2024 | 1.2400 | 1.2890 | 1.1900 | 1.2100 | 1.2100 | 445,700 |
08 ene 2024 | 1.3500 | 1.4400 | 1.2300 | 1.2700 | 1.2700 | 1,085,100 |
05 ene 2024 | 1.3000 | 1.3300 | 1.1700 | 1.2000 | 1.2000 | 904,600 |
04 ene 2024 | 1.3800 | 1.4200 | 1.2790 | 1.3200 | 1.3200 | 772,200 |
03 ene 2024 | 1.5200 | 1.6000 | 1.4000 | 1.4100 | 1.4100 | 2,137,200 |
02 ene 2024 | 1.5000 | 1.7800 | 1.4200 | 1.6000 | 1.6000 | 13,174,600 |
29 dic 2023 | 1.4200 | 1.6300 | 1.1900 | 1.2700 | 1.2700 | 5,543,800 |
28 dic 2023 | 1.5500 | 2.1400 | 1.2100 | 1.7300 | 1.7300 | 78,718,200 |
27 dic 2023 | 0.7600 | 0.9340 | 0.7600 | 0.8630 | 0.8630 | 4,748,300 |
26 dic 2023 | 0.7900 | 0.8370 | 0.7210 | 0.8010 | 0.8010 | 558,100 |
22 dic 2023 | 0.8650 | 0.9700 | 0.7210 | 0.7900 | 0.7900 | 5,285,800 |
21 dic 2023 | 0.6700 | 0.7700 | 0.6500 | 0.7590 | 0.7590 | 494,600 |
20 dic 2023 | 0.6420 | 0.6860 | 0.6230 | 0.6600 | 0.6600 | 223,900 |
19 dic 2023 | 0.6800 | 0.7400 | 0.6420 | 0.6600 | 0.6600 | 503,800 |
18 dic 2023 | 0.6800 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 1,766,800 |
15 dic 2023 | 0.7600 | 0.7700 | 0.5720 | 0.5850 | 0.5850 | 1,074,800 |
14 dic 2023 | 0.6800 | 0.9840 | 0.6000 | 0.7600 | 0.7600 | 5,687,300 |
13 dic 2023 | 0.5440 | 0.5700 | 0.5300 | 0.5660 | 0.5660 | 86,100 |
12 dic 2023 | 0.6060 | 0.6140 | 0.5200 | 0.5590 | 0.5590 | 113,500 |
11 dic 2023 | 0.7000 | 0.7000 | 0.5630 | 0.5800 | 0.5800 | 336,100 |
08 dic 2023 | 0.6930 | 0.6930 | 0.6400 | 0.6600 | 0.6600 | 196,900 |
07 dic 2023 | 0.7200 | 0.7450 | 0.6100 | 0.6950 | 0.6950 | 262,100 |
06 dic 2023 | 0.8000 | 0.8110 | 0.7000 | 0.7020 | 0.7020 | 538,400 |
*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. |