Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.7010 | 0.8090 | 0.7010 | 0.8090 | 0.8090 | 800 |
01 may 2024 | 0.7590 | 0.7730 | 0.7500 | 0.7500 | 0.7500 | 35,300 |
30 abr 2024 | 0.7000 | 0.8770 | 0.7000 | 0.7910 | 0.7910 | 18,700 |
29 abr 2024 | 0.7900 | 0.7970 | 0.7150 | 0.7150 | 0.7150 | 12,000 |
26 abr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7970 | 0.7970 | 4,100 |
25 abr 2024 | 0.7000 | 0.7970 | 0.7000 | 0.7300 | 0.7300 | 14,700 |
24 abr 2024 | 0.6500 | 0.6880 | 0.6500 | 0.6800 | 0.6800 | 20,400 |
23 abr 2024 | 0.6780 | 0.6850 | 0.6780 | 0.6850 | 0.6850 | 6,600 |
22 abr 2024 | 0.5850 | 0.6900 | 0.5850 | 0.6900 | 0.6900 | 2,300 |
19 abr 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 56,100 |
18 abr 2024 | 0.6610 | 0.6800 | 0.6610 | 0.6800 | 0.6800 | 2,400 |
17 abr 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 200 |
16 abr 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 13,200 |
15 abr 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 16,300 |
12 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,000 |
11 abr 2024 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 2,200 |
10 abr 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 1,400 |
09 abr 2024 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 11,200 |
08 abr 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 3,800 |
05 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,300 |
04 abr 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 300 |
03 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
02 abr 2024 | 0.7000 | 0.7000 | 0.6930 | 0.7000 | 0.7000 | 3,000 |
01 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,100 |
28 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,400 |
27 mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 2,500 |
26 mar 2024 | 0.6930 | 0.7000 | 0.6930 | 0.7000 | 0.7000 | 1,500 |
25 mar 2024 | 0.7000 | 0.7500 | 0.6550 | 0.6600 | 0.6600 | 3,900 |
22 mar 2024 | 0.7270 | 0.7270 | 0.7000 | 0.7000 | 0.7000 | 2,200 |
21 mar 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 4,000 |
20 mar 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 2,800 |
19 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 |
18 mar 2024 | 0.7690 | 0.7690 | 0.7200 | 0.7200 | 0.7200 | 7,400 |
15 mar 2024 | 0.7000 | 0.7000 | 0.6890 | 0.7000 | 0.7000 | 3,900 |
14 mar 2024 | 0.6550 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | 4,400 |
13 mar 2024 | 0.6510 | 0.7000 | 0.6510 | 0.7000 | 0.7000 | 13,800 |
12 mar 2024 | 0.7000 | 0.7700 | 0.6460 | 0.6460 | 0.6460 | 4,300 |
11 mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 4,600 |
08 mar 2024 | 0.6460 | 0.7000 | 0.6460 | 0.7000 | 0.7000 | 14,500 |
07 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
06 mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 16,800 |
05 mar 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 2,000 |
04 mar 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
01 mar 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 200 |
29 feb 2024 | 0.6460 | 0.6600 | 0.6460 | 0.6500 | 0.6500 | 1,400 |
28 feb 2024 | 0.6900 | 0.7200 | 0.6410 | 0.7200 | 0.7200 | 23,500 |
27 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
26 feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 6,500 |
23 feb 2024 | 0.6610 | 0.6610 | 0.6410 | 0.6510 | 0.6510 | 31,700 |
22 feb 2024 | 0.6510 | 0.7640 | 0.6510 | 0.7640 | 0.7640 | 10,300 |
21 feb 2024 | 0.6800 | 0.6800 | 0.6410 | 0.6800 | 0.6800 | 6,600 |
20 feb 2024 | 0.6410 | 0.7000 | 0.6410 | 0.6410 | 0.6410 | 3,500 |
16 feb 2024 | 0.6800 | 0.7000 | 0.6340 | 0.6410 | 0.6410 | 65,700 |
15 feb 2024 | 0.7000 | 0.7470 | 0.6460 | 0.6860 | 0.6860 | 11,300 |
14 feb 2024 | 0.6800 | 0.7000 | 0.6730 | 0.7000 | 0.7000 | 11,600 |
13 feb 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
12 feb 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
09 feb 2024 | 0.7000 | 0.7000 | 0.6340 | 0.6340 | 0.6340 | 34,100 |
08 feb 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 16,100 |
07 feb 2024 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | 0.7900 | 6,800 |
06 feb 2024 | 0.7300 | 0.7430 | 0.7000 | 0.7000 | 0.7000 | 11,800 |
05 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
02 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
01 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 700 |
31 ene 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 5,800 |
30 ene 2024 | 0.7300 | 0.7340 | 0.7300 | 0.7340 | 0.7340 | 800 |
29 ene 2024 | 0.7860 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 9,800 |
26 ene 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 100 |
25 ene 2024 | 0.7850 | 0.7950 | 0.7830 | 0.7950 | 0.7950 | 800 |
24 ene 2024 | 0.7800 | 0.7990 | 0.7700 | 0.7900 | 0.7900 | 15,000 |
23 ene 2024 | 0.7500 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 141,100 |
22 ene 2024 | 0.7550 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 10,400 |
19 ene 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,000 |
18 ene 2024 | 0.7800 | 0.7990 | 0.7780 | 0.7780 | 0.7780 | 18,300 |
17 ene 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7990 | 0.7990 | 9,400 |
16 ene 2024 | 0.7700 | 0.8000 | 0.6500 | 0.8000 | 0.8000 | 401,600 |
12 ene 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
11 ene 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 100 |
10 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
09 ene 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 6,400 |
08 ene 2024 | 0.8000 | 0.8290 | 0.8000 | 0.8290 | 0.8290 | 300 |
05 ene 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 4,600 |
04 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
03 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
02 ene 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 5,300 |
29 dic 2023 | 0.8000 | 0.8970 | 0.7000 | 0.8100 | 0.8100 | 64,700 |
28 dic 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7930 | 0.7930 | 10,300 |
27 dic 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 35,200 |
26 dic 2023 | 0.8320 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 1,700 |
22 dic 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 40,500 |
21 dic 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
20 dic 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 21,800 |
19 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
18 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 300 |
15 dic 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 4,400 |
14 dic 2023 | 0.8300 | 0.9100 | 0.7500 | 0.8050 | 0.8050 | 73,400 |
13 dic 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 300 |
12 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 dic 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 500 |
08 dic 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 |
*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. |