Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5090 | 0.5200 | 0.4800 | 0.5170 | 0.5170 | 17,400 |
27 jun 2024 | 0.5200 | 0.5200 | 0.4640 | 0.5200 | 0.5200 | 96,400 |
26 jun 2024 | 0.5200 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | 14,400 |
25 jun 2024 | 0.5170 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 25,000 |
24 jun 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 48,700 |
21 jun 2024 | 0.5200 | 0.5350 | 0.5090 | 0.5350 | 0.5350 | 151,000 |
20 jun 2024 | 0.4900 | 0.5250 | 0.4900 | 0.5230 | 0.5230 | 24,200 |
18 jun 2024 | 0.5280 | 0.5300 | 0.5160 | 0.5160 | 0.5160 | 6,100 |
17 jun 2024 | 0.5350 | 0.5350 | 0.5120 | 0.5270 | 0.5270 | 120,400 |
14 jun 2024 | 0.5280 | 0.5350 | 0.5180 | 0.5280 | 0.5280 | 21,300 |
13 jun 2024 | 0.5200 | 0.5270 | 0.5120 | 0.5240 | 0.5240 | 23,800 |
12 jun 2024 | 0.5330 | 0.5330 | 0.5200 | 0.5270 | 0.5270 | 56,100 |
11 jun 2024 | 0.5480 | 0.5480 | 0.5270 | 0.5290 | 0.5290 | 14,200 |
10 jun 2024 | 0.5480 | 0.5480 | 0.5330 | 0.5330 | 0.5330 | 11,400 |
07 jun 2024 | 0.5800 | 0.6000 | 0.5540 | 0.5660 | 0.5660 | 63,900 |
06 jun 2024 | 0.5500 | 0.5770 | 0.5450 | 0.5770 | 0.5770 | 23,600 |
05 jun 2024 | 0.5470 | 0.5520 | 0.5400 | 0.5520 | 0.5520 | 39,900 |
04 jun 2024 | 0.5800 | 0.5800 | 0.5380 | 0.5400 | 0.5400 | 29,900 |
03 jun 2024 | 0.5700 | 0.6240 | 0.5550 | 0.5640 | 0.5640 | 10,400 |
31 may 2024 | 0.5800 | 0.5930 | 0.5730 | 0.5760 | 0.5760 | 22,100 |
30 may 2024 | 0.5360 | 0.5910 | 0.5360 | 0.5900 | 0.5900 | 23,600 |
29 may 2024 | 0.5750 | 0.5800 | 0.5590 | 0.5800 | 0.5800 | 19,300 |
28 may 2024 | 0.5650 | 0.5920 | 0.5520 | 0.5900 | 0.5900 | 25,600 |
24 may 2024 | 0.5270 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 55,400 |
23 may 2024 | 0.5500 | 0.5500 | 0.5290 | 0.5290 | 0.5290 | 24,400 |
22 may 2024 | 0.5620 | 0.5620 | 0.5380 | 0.5500 | 0.5500 | 37,000 |
21 may 2024 | 0.6080 | 0.6250 | 0.5560 | 0.5700 | 0.5700 | 57,800 |
20 may 2024 | 0.6070 | 0.6340 | 0.6070 | 0.6250 | 0.6250 | 42,600 |
17 may 2024 | 0.5610 | 0.5940 | 0.5610 | 0.5940 | 0.5940 | 36,000 |
16 may 2024 | 0.5700 | 0.5770 | 0.5500 | 0.5540 | 0.5540 | 49,100 |
15 may 2024 | 0.5620 | 0.5720 | 0.5560 | 0.5700 | 0.5700 | 53,300 |
14 may 2024 | 0.5600 | 0.5700 | 0.5570 | 0.5620 | 0.5620 | 11,900 |
13 may 2024 | 0.4900 | 0.5560 | 0.4900 | 0.5450 | 0.5450 | 9,600 |
10 may 2024 | 0.5820 | 0.6000 | 0.5510 | 0.5510 | 0.5510 | 35,000 |
09 may 2024 | 0.5770 | 0.5900 | 0.5770 | 0.5900 | 0.5900 | 13,400 |
08 may 2024 | 0.5800 | 0.6060 | 0.5730 | 0.5900 | 0.5900 | 18,100 |
07 may 2024 | 0.5840 | 0.5870 | 0.5700 | 0.5870 | 0.5870 | 158,700 |
06 may 2024 | 0.5810 | 0.6800 | 0.5680 | 0.5700 | 0.5700 | 36,800 |
03 may 2024 | 0.5900 | 0.5900 | 0.5510 | 0.5510 | 0.5510 | 24,000 |
02 may 2024 | 0.6140 | 0.6200 | 0.5760 | 0.5840 | 0.5840 | 53,100 |
01 may 2024 | 0.6040 | 0.6170 | 0.6000 | 0.6080 | 0.6080 | 9,600 |
30 abr 2024 | 0.6150 | 0.6150 | 0.6030 | 0.6030 | 0.6030 | 123,700 |
29 abr 2024 | 0.6210 | 0.6300 | 0.6190 | 0.6190 | 0.6190 | 28,100 |
26 abr 2024 | 0.6300 | 0.6340 | 0.6200 | 0.6300 | 0.6300 | 60,300 |
25 abr 2024 | 0.6300 | 0.6340 | 0.6200 | 0.6340 | 0.6340 | 17,100 |
24 abr 2024 | 0.6200 | 0.6420 | 0.6200 | 0.6300 | 0.6300 | 14,200 |
23 abr 2024 | 0.6400 | 0.6570 | 0.6380 | 0.6400 | 0.6400 | 18,000 |
22 abr 2024 | 0.6800 | 0.6800 | 0.6440 | 0.6440 | 0.6440 | 20,200 |
19 abr 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6630 | 0.6630 | 27,400 |
18 abr 2024 | 0.6900 | 0.6900 | 0.6680 | 0.6680 | 0.6680 | 22,500 |
17 abr 2024 | 0.6750 | 0.6960 | 0.6750 | 0.6860 | 0.6860 | 15,600 |
16 abr 2024 | 0.6300 | 0.7150 | 0.6300 | 0.6840 | 0.6840 | 11,800 |
15 abr 2024 | 0.7200 | 0.7310 | 0.7000 | 0.7180 | 0.7180 | 21,000 |
12 abr 2024 | 0.7790 | 0.7820 | 0.7310 | 0.7350 | 0.7350 | 20,800 |
11 abr 2024 | 0.7600 | 0.7950 | 0.7470 | 0.7510 | 0.7510 | 18,700 |
10 abr 2024 | 0.7990 | 0.7990 | 0.7630 | 0.7630 | 0.7630 | 42,600 |
09 abr 2024 | 0.9940 | 0.9940 | 0.8000 | 0.8200 | 0.8200 | 93,100 |
08 abr 2024 | 0.7990 | 0.9950 | 0.7990 | 0.9950 | 0.9950 | 72,500 |
05 abr 2024 | 0.8100 | 0.8100 | 0.7540 | 0.7860 | 0.7860 | 74,600 |
04 abr 2024 | 0.7900 | 0.8260 | 0.7740 | 0.8100 | 0.8100 | 59,200 |
03 abr 2024 | 0.6800 | 0.7740 | 0.6800 | 0.7740 | 0.7740 | 93,900 |
02 abr 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 140,500 |
01 abr 2024 | 0.6530 | 0.6700 | 0.6440 | 0.6510 | 0.6510 | 206,200 |
28 mar 2024 | 0.6460 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 38,800 |
27 mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 3,000 |
26 mar 2024 | 0.6340 | 0.6550 | 0.6260 | 0.6480 | 0.6480 | 32,600 |
25 mar 2024 | 0.6530 | 0.6530 | 0.6260 | 0.6480 | 0.6480 | 20,300 |
22 mar 2024 | 0.6600 | 0.6600 | 0.6360 | 0.6470 | 0.6470 | 13,200 |
21 mar 2024 | 0.6500 | 0.6700 | 0.6460 | 0.6650 | 0.6650 | 35,600 |
20 mar 2024 | 0.6420 | 0.6530 | 0.6300 | 0.6450 | 0.6450 | 12,900 |
19 mar 2024 | 0.6430 | 0.6550 | 0.6420 | 0.6490 | 0.6490 | 17,800 |
18 mar 2024 | 0.6830 | 0.6830 | 0.6550 | 0.6620 | 0.6620 | 13,800 |
15 mar 2024 | 0.6730 | 0.6730 | 0.6620 | 0.6680 | 0.6680 | 18,400 |
14 mar 2024 | 0.6880 | 0.6880 | 0.6550 | 0.6630 | 0.6630 | 37,500 |
13 mar 2024 | 0.6550 | 0.6800 | 0.6550 | 0.6710 | 0.6710 | 27,200 |
12 mar 2024 | 0.6790 | 0.6790 | 0.6670 | 0.6670 | 0.6670 | 16,000 |
11 mar 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6720 | 0.6720 | 16,800 |
08 mar 2024 | 0.6840 | 0.6840 | 0.6710 | 0.6810 | 0.6810 | 16,200 |
07 mar 2024 | 0.6800 | 0.6810 | 0.6660 | 0.6660 | 0.6660 | 34,500 |
06 mar 2024 | 0.6720 | 0.6880 | 0.6710 | 0.6800 | 0.6800 | 31,000 |
05 mar 2024 | 0.6840 | 0.6910 | 0.6690 | 0.6730 | 0.6730 | 46,200 |
04 mar 2024 | 0.6710 | 0.6920 | 0.6410 | 0.6850 | 0.6850 | 124,900 |
01 mar 2024 | 0.6600 | 0.6610 | 0.6340 | 0.6340 | 0.6340 | 11,800 |
29 feb 2024 | 0.6400 | 0.6560 | 0.6310 | 0.6560 | 0.6560 | 8,800 |
28 feb 2024 | 0.6150 | 0.6320 | 0.6150 | 0.6190 | 0.6190 | 11,300 |
27 feb 2024 | 0.6370 | 0.6400 | 0.6140 | 0.6180 | 0.6180 | 9,300 |
26 feb 2024 | 0.6510 | 0.6510 | 0.6240 | 0.6300 | 0.6300 | 32,800 |
23 feb 2024 | 0.6610 | 0.6610 | 0.6300 | 0.6300 | 0.6300 | 24,000 |
22 feb 2024 | 0.6720 | 0.6960 | 0.6500 | 0.6600 | 0.6600 | 59,600 |
21 feb 2024 | 0.6400 | 0.6810 | 0.6400 | 0.6590 | 0.6590 | 76,100 |
20 feb 2024 | 0.6200 | 0.6700 | 0.6050 | 0.6100 | 0.6100 | 39,600 |
16 feb 2024 | 0.6280 | 0.6280 | 0.6000 | 0.6000 | 0.6000 | 22,000 |
15 feb 2024 | 0.6210 | 0.6210 | 0.6100 | 0.6210 | 0.6210 | 12,900 |
14 feb 2024 | 0.6340 | 0.6420 | 0.6050 | 0.6050 | 0.6050 | 85,000 |
13 feb 2024 | 0.6500 | 0.6500 | 0.6220 | 0.6250 | 0.6250 | 12,100 |
12 feb 2024 | 0.6540 | 0.6620 | 0.6380 | 0.6380 | 0.6380 | 4,500 |
09 feb 2024 | 0.7480 | 0.7480 | 0.6540 | 0.6840 | 0.6840 | 2,700 |
08 feb 2024 | 0.7030 | 0.7030 | 0.6680 | 0.6760 | 0.6760 | 3,200 |
07 feb 2024 | 0.6760 | 0.6850 | 0.6760 | 0.6850 | 0.6850 | 11,000 |
06 feb 2024 | 0.6750 | 0.6820 | 0.6700 | 0.6700 | 0.6700 | 2,800 |
*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. |