Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 3,700 |
24 abr 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 30,200 |
23 abr 2024 | 0.7300 | 0.7500 | 0.6600 | 0.7000 | 0.7000 | 32,400 |
22 abr 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7300 | 0.7300 | 120,200 |
19 abr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 2,100 |
18 abr 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 1,200 |
17 abr 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 2,100 |
16 abr 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 800 |
15 abr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 4,400 |
12 abr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 8,900 |
11 abr 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 2,300 |
10 abr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
09 abr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 51,100 |
08 abr 2024 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 4,600 |
05 abr 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 29,800 |
04 abr 2024 | 0.6300 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 5,800 |
03 abr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 11,000 |
02 abr 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 8,500 |
01 abr 2024 | 0.6000 | 0.7500 | 0.6000 | 0.7500 | 0.7500 | 1,300 |
28 mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 2,200 |
27 mar 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 8,500 |
26 mar 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 3,600 |
25 mar 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,900 |
22 mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 1,300 |
21 mar 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 2,300 |
20 mar 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 4,200 |
19 mar 2024 | 0.7700 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 8,900 |
18 mar 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 4,400 |
15 mar 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 2,000 |
14 mar 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 1,900 |
13 mar 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 1,500 |
12 mar 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 700 |
11 mar 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 8,300 |
08 mar 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 600 |
07 mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 12,700 |
06 mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 1,800 |
05 mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 1,200 |
04 mar 2024 | 0.7600 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 5,100 |
01 mar 2024 | 0.7900 | 0.8700 | 0.7600 | 0.7600 | 0.7600 | 4,400 |
29 feb 2024 | 0.7900 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 2,800 |
28 feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 6,000 |
27 feb 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 9,200 |
26 feb 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 8,600 |
23 feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 3,200 |
22 feb 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 12,300 |
21 feb 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 900 |
20 feb 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 2,600 |
16 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 82,500 |
15 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 2,900 |
14 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 8,600 |
13 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 5,700 |
12 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
09 feb 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 15,900 |
08 feb 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 8,000 |
07 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 13,200 |
06 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
05 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 700 |
02 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,900 |
01 feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 3,200 |
31 ene 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 8,300 |
30 ene 2024 | 0.9200 | 0.9500 | 0.8300 | 0.9100 | 0.9100 | 93,100 |
29 ene 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 62,900 |
26 ene 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 900 |
25 ene 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 6,600 |
24 ene 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3,200 |
23 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,500 |
22 ene 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
19 ene 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 2,200 |
18 ene 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 7,700 |
17 ene 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 700 |
16 ene 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 6,200 |
12 ene 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 9,600 |
11 ene 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,400 |
10 ene 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 600 |
09 ene 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 2,100 |
08 ene 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 4,900 |
05 ene 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 64,500 |
04 ene 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 5,600 |
03 ene 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 15,200 |
02 ene 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 3,700 |
29 dic 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
28 dic 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 21,400 |
27 dic 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 6,200 |
26 dic 2023 | 0.9000 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 25,100 |
22 dic 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 4,200 |
21 dic 2023 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 10,000 |
20 dic 2023 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 4,000 |
19 dic 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 12,000 |
18 dic 2023 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 7,400 |
15 dic 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 36,600 |
14 dic 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 11,400 |
13 dic 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 7,600 |
12 dic 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 14,400 |
11 dic 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 11,000 |
08 dic 2023 | 0.8500 | 0.9200 | 0.8100 | 0.8900 | 0.8900 | 97,700 |
07 dic 2023 | 1.0500 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 11,500 |
06 dic 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 44,000 |
05 dic 2023 | 0.9800 | 1.0300 | 0.9200 | 1.0100 | 1.0100 | 11,000 |
04 dic 2023 | 1.0300 | 1.0300 | 0.9100 | 0.9800 | 0.9800 | 39,600 |
01 dic 2023 | 0.9900 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 8,000 |
*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. |