Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 4,900 |
07 may 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 36,200 |
06 may 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 11,800 |
03 may 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 19,600 |
02 may 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 8,900 |
01 may 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 11,800 |
30 abr 2024 | 0.9400 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 102,900 |
29 abr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 27,500 |
26 abr 2024 | 0.8900 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 38,600 |
25 abr 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 8,200 |
24 abr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 23,100 |
23 abr 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 22,000 |
22 abr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 22,600 |
19 abr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 9,000 |
18 abr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 9,300 |
17 abr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 4,700 |
16 abr 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 21,300 |
15 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 16,500 |
12 abr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 43,400 |
11 abr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 12,800 |
10 abr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 31,800 |
09 abr 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 7,100 |
08 abr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 11,600 |
05 abr 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 8,700 |
04 abr 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 42,300 |
03 abr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 25,500 |
02 abr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 22,600 |
01 abr 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 29,900 |
28 mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 11,900 |
27 mar 2024 | 0.8700 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 58,100 |
26 mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 51,600 |
25 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 80,700 |
22 mar 2024 | 0.9600 | 0.9600 | 0.7500 | 0.9200 | 0.9200 | 81,700 |
21 mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 8,400 |
20 mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 32,700 |
19 mar 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 7,900 |
18 mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 6,900 |
15 mar 2024 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 38,300 |
14 mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 10,300 |
13 mar 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 13,300 |
12 mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 11,100 |
11 mar 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 44,600 |
08 mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 17,600 |
07 mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 16,600 |
06 mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 6,700 |
05 mar 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 3,500 |
04 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 79,300 |
01 mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 37,000 |
29 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 28,900 |
28 feb 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 32,300 |
27 feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 28,500 |
26 feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 20,900 |
23 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 8,700 |
22 feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 12,700 |
21 feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 3,800 |
20 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 22,900 |
16 feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 5,200 |
15 feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 7,500 |
14 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 5,800 |
13 feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
12 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 32,200 |
09 feb 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 37,100 |
08 feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 46,700 |
07 feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 65,900 |
06 feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 43,900 |
05 feb 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 29,300 |
02 feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 35,100 |
01 feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 34,600 |
31 ene 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 6,300 |
30 ene 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 28,100 |
29 ene 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 34,200 |
26 ene 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,300 |
25 ene 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 16,300 |
24 ene 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,100 |
23 ene 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 15,600 |
22 ene 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 18,900 |
19 ene 2024 | 0.9700 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 42,300 |
18 ene 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 63,900 |
17 ene 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 12,000 |
16 ene 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 37,800 |
12 ene 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 17,100 |
11 ene 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 800 |
10 ene 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 18,500 |
09 ene 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 11,400 |
08 ene 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 30,400 |
05 ene 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 41,700 |
04 ene 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 60,000 |
03 ene 2024 | 0.9900 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 78,200 |
02 ene 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 131,700 |
29 dic 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 22,100 |
28 dic 2023 | 1.0600 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 100,300 |
27 dic 2023 | 1.0800 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 31,600 |
26 dic 2023 | 1.0300 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 139,300 |
22 dic 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 142,500 |
21 dic 2023 | 1.0400 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 87,700 |
20 dic 2023 | 1.0400 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 28,600 |
19 dic 2023 | 0.9800 | 1.0500 | 0.9400 | 1.0100 | 1.0100 | 108,400 |
18 dic 2023 | 0.9700 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 159,300 |
15 dic 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 75,900 |
14 dic 2023 | 1.0600 | 1.1400 | 1.0300 | 1.0900 | 1.0900 | 91,900 |
*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. |