Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6170 | 0.6170 | 84,100 |
27 mar 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 66,800 |
26 mar 2024 | 0.5900 | 0.6200 | 0.5810 | 0.5830 | 0.5830 | 49,500 |
25 mar 2024 | 0.5830 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 87,000 |
22 mar 2024 | 0.5820 | 0.6100 | 0.5800 | 0.5880 | 0.5880 | 95,500 |
21 mar 2024 | 0.6000 | 0.6200 | 0.5960 | 0.6000 | 0.6000 | 32,900 |
20 mar 2024 | 0.6200 | 0.6200 | 0.5810 | 0.6090 | 0.6090 | 78,400 |
19 mar 2024 | 0.6120 | 0.6200 | 0.6070 | 0.6180 | 0.6180 | 39,000 |
18 mar 2024 | 0.6070 | 0.6270 | 0.6070 | 0.6080 | 0.6080 | 66,800 |
15 mar 2024 | 0.6320 | 0.6320 | 0.6050 | 0.6100 | 0.6100 | 32,500 |
14 mar 2024 | 0.6100 | 0.6300 | 0.5980 | 0.6060 | 0.6060 | 53,900 |
13 mar 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6230 | 0.6230 | 33,300 |
12 mar 2024 | 0.6400 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 44,700 |
11 mar 2024 | 0.6100 | 0.6580 | 0.6010 | 0.6250 | 0.6250 | 166,200 |
08 mar 2024 | 0.6240 | 0.6500 | 0.5890 | 0.6190 | 0.6190 | 222,900 |
07 mar 2024 | 0.6320 | 0.6500 | 0.6000 | 0.6140 | 0.6140 | 49,300 |
06 mar 2024 | 0.6010 | 0.6400 | 0.6010 | 0.6180 | 0.6180 | 35,700 |
05 mar 2024 | 0.5970 | 0.6530 | 0.5970 | 0.6180 | 0.6180 | 63,800 |
04 mar 2024 | 0.6760 | 0.6760 | 0.6310 | 0.6540 | 0.6540 | 46,200 |
01 mar 2024 | 0.6400 | 0.6570 | 0.6400 | 0.6540 | 0.6540 | 42,200 |
29 feb 2024 | 0.6570 | 0.6630 | 0.6330 | 0.6400 | 0.6400 | 32,600 |
28 feb 2024 | 0.6450 | 0.6700 | 0.6210 | 0.6330 | 0.6330 | 90,400 |
27 feb 2024 | 0.6000 | 0.6980 | 0.6000 | 0.6190 | 0.6190 | 99,000 |
26 feb 2024 | 0.6110 | 0.6220 | 0.5950 | 0.6100 | 0.6100 | 96,100 |
23 feb 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6110 | 0.6110 | 36,300 |
22 feb 2024 | 0.6260 | 0.6490 | 0.6000 | 0.6230 | 0.6230 | 73,200 |
21 feb 2024 | 0.6310 | 0.6790 | 0.5900 | 0.6300 | 0.6300 | 128,300 |
20 feb 2024 | 0.6900 | 0.6950 | 0.6100 | 0.6300 | 0.6300 | 104,300 |
16 feb 2024 | 0.7580 | 0.7580 | 0.6800 | 0.6940 | 0.6940 | 110,100 |
15 feb 2024 | 0.7000 | 0.7500 | 0.6760 | 0.7410 | 0.7410 | 129,100 |
14 feb 2024 | 0.5800 | 0.7200 | 0.5700 | 0.7200 | 0.7200 | 409,800 |
13 feb 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 45,200 |
12 feb 2024 | 0.5780 | 0.6000 | 0.5780 | 0.5850 | 0.5850 | 53,200 |
09 feb 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5910 | 0.5910 | 63,400 |
08 feb 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5900 | 0.5900 | 48,100 |
07 feb 2024 | 0.5900 | 0.6160 | 0.5810 | 0.5810 | 0.5810 | 30,300 |
06 feb 2024 | 0.5900 | 0.6170 | 0.5810 | 0.5810 | 0.5810 | 76,100 |
05 feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5840 | 0.5840 | 36,600 |
02 feb 2024 | 0.6000 | 0.6130 | 0.5820 | 0.5990 | 0.5990 | 66,300 |
01 feb 2024 | 0.6140 | 0.6290 | 0.6000 | 0.6130 | 0.6130 | 95,900 |
31 ene 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6120 | 0.6120 | 33,700 |
30 ene 2024 | 0.6150 | 0.6400 | 0.6000 | 0.6130 | 0.6130 | 109,100 |
29 ene 2024 | 0.6000 | 0.6400 | 0.5900 | 0.5910 | 0.5910 | 63,400 |
26 ene 2024 | 0.6180 | 0.6450 | 0.6000 | 0.6000 | 0.6000 | 79,100 |
25 ene 2024 | 0.6020 | 0.6420 | 0.5900 | 0.5920 | 0.5920 | 142,600 |
24 ene 2024 | 0.6600 | 0.7000 | 0.6300 | 0.6390 | 0.6390 | 77,800 |
23 ene 2024 | 0.7040 | 0.7040 | 0.6600 | 0.6600 | 0.6600 | 85,000 |
22 ene 2024 | 0.6430 | 0.7000 | 0.6430 | 0.6700 | 0.6700 | 52,700 |
19 ene 2024 | 0.6650 | 0.7000 | 0.6600 | 0.6610 | 0.6610 | 59,300 |
18 ene 2024 | 0.6600 | 0.7140 | 0.6600 | 0.6800 | 0.6800 | 41,700 |
17 ene 2024 | 0.6710 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 68,800 |
16 ene 2024 | 0.7180 | 0.7410 | 0.6850 | 0.6940 | 0.6940 | 37,500 |
12 ene 2024 | 0.7180 | 0.7500 | 0.7180 | 0.7200 | 0.7200 | 28,800 |
11 ene 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7290 | 0.7290 | 15,900 |
10 ene 2024 | 0.7330 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 39,500 |
09 ene 2024 | 0.7220 | 0.7600 | 0.7220 | 0.7330 | 0.7330 | 45,200 |
08 ene 2024 | 0.7410 | 0.7910 | 0.7300 | 0.7480 | 0.7480 | 49,500 |
05 ene 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 19,000 |
04 ene 2024 | 0.8030 | 0.8030 | 0.6860 | 0.7660 | 0.7660 | 86,300 |
03 ene 2024 | 0.7780 | 0.7900 | 0.7500 | 0.7890 | 0.7890 | 70,100 |
02 ene 2024 | 0.8000 | 0.8000 | 0.7620 | 0.7680 | 0.7680 | 55,400 |
29 dic 2023 | 0.7770 | 0.8100 | 0.7750 | 0.7820 | 0.7820 | 82,700 |
28 dic 2023 | 0.8000 | 0.8400 | 0.7900 | 0.7950 | 0.7950 | 78,200 |
27 dic 2023 | 0.8070 | 0.8450 | 0.7800 | 0.8150 | 0.8150 | 155,500 |
26 dic 2023 | 0.8300 | 0.8600 | 0.8010 | 0.8400 | 0.8400 | 103,000 |
22 dic 2023 | 0.8400 | 0.8800 | 0.8330 | 0.8400 | 0.8400 | 76,400 |
21 dic 2023 | 0.8740 | 0.8800 | 0.8300 | 0.8770 | 0.8770 | 57,000 |
20 dic 2023 | 0.8600 | 0.9000 | 0.8530 | 0.8700 | 0.8700 | 88,300 |
19 dic 2023 | 0.8900 | 0.9100 | 0.8480 | 0.8710 | 0.8710 | 123,200 |
18 dic 2023 | 0.9600 | 1.0000 | 0.8860 | 0.8860 | 0.8860 | 184,600 |
15 dic 2023 | 1.2000 | 1.2600 | 0.8620 | 0.9320 | 0.9320 | 440,200 |
14 dic 2023 | 0.9800 | 1.2500 | 0.9550 | 1.1900 | 1.1900 | 276,800 |
13 dic 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9880 | 0.9880 | 137,100 |
12 dic 2023 | 0.8870 | 0.9990 | 0.8800 | 0.9850 | 0.9850 | 189,000 |
11 dic 2023 | 0.8450 | 0.9300 | 0.8000 | 0.9010 | 0.9010 | 212,800 |
08 dic 2023 | 0.7920 | 0.8400 | 0.7360 | 0.8110 | 0.8110 | 115,500 |
07 dic 2023 | 0.7500 | 0.8000 | 0.7010 | 0.7830 | 0.7830 | 93,800 |
06 dic 2023 | 0.7210 | 0.7500 | 0.6400 | 0.7400 | 0.7400 | 174,800 |
05 dic 2023 | 0.7330 | 0.7500 | 0.7000 | 0.7430 | 0.7430 | 97,600 |
04 dic 2023 | 0.6700 | 0.7400 | 0.6500 | 0.7220 | 0.7220 | 80,500 |
01 dic 2023 | 0.6300 | 0.6780 | 0.6300 | 0.6420 | 0.6420 | 63,200 |
30 nov 2023 | 0.6220 | 0.6680 | 0.6220 | 0.6300 | 0.6300 | 51,400 |
29 nov 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6310 | 0.6310 | 112,800 |
28 nov 2023 | 0.6200 | 0.6630 | 0.6130 | 0.6160 | 0.6160 | 89,200 |
27 nov 2023 | 0.6400 | 0.6620 | 0.6300 | 0.6490 | 0.6490 | 76,200 |
24 nov 2023 | 0.6900 | 0.6990 | 0.6500 | 0.6710 | 0.6710 | 34,500 |
22 nov 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 56,900 |
21 nov 2023 | 0.7100 | 0.7150 | 0.6700 | 0.6710 | 0.6710 | 153,000 |
20 nov 2023 | 0.7290 | 0.7800 | 0.6600 | 0.7100 | 0.7100 | 164,600 |
17 nov 2023 | 0.7200 | 0.7430 | 0.7000 | 0.7320 | 0.7320 | 19,700 |
16 nov 2023 | 0.7260 | 0.7310 | 0.6970 | 0.7040 | 0.7040 | 20,200 |
15 nov 2023 | 0.7200 | 0.7820 | 0.7200 | 0.7260 | 0.7260 | 78,000 |
14 nov 2023 | 0.7140 | 0.7300 | 0.6600 | 0.6970 | 0.6970 | 81,500 |
13 nov 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6880 | 0.6880 | 26,100 |
10 nov 2023 | 0.6900 | 0.7030 | 0.6570 | 0.6710 | 0.6710 | 45,300 |
09 nov 2023 | 0.6400 | 0.6900 | 0.6300 | 0.6410 | 0.6410 | 79,100 |
08 nov 2023 | 0.7000 | 0.7230 | 0.5800 | 0.6200 | 0.6200 | 107,900 |
07 nov 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7230 | 0.7230 | 51,000 |
06 nov 2023 | 0.7100 | 0.8300 | 0.7100 | 0.7830 | 0.7830 | 215,200 |
03 nov 2023 | 0.6700 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 38,600 |
*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. |