Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.7410 | 0.7351 | 0.6804 | 0.7049 | 0.7049 | 138,320 |
20 may 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 160,100 |
17 may 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 183,500 |
16 may 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 169,600 |
15 may 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 192,100 |
14 may 2024 | 0.6400 | 0.6700 | 0.6000 | 0.6400 | 0.6400 | 70,300 |
13 may 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 70,400 |
10 may 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 52,600 |
09 may 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 149,300 |
08 may 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 105,500 |
07 may 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 34,000 |
06 may 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 92,700 |
03 may 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 54,300 |
02 may 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 67,200 |
01 may 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 39,300 |
30 abr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 50,900 |
29 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 30,700 |
26 abr 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 98,100 |
25 abr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 71,800 |
24 abr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 31,400 |
23 abr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 60,300 |
22 abr 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 85,700 |
19 abr 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 100,800 |
18 abr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 50,800 |
17 abr 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 90,900 |
16 abr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 96,200 |
15 abr 2024 | 0.7600 | 0.7600 | 0.6500 | 0.6800 | 0.6800 | 205,400 |
12 abr 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 653,800 |
11 abr 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 263,500 |
10 abr 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 92,200 |
09 abr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 96,500 |
08 abr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 121,100 |
05 abr 2024 | 0.6600 | 0.7200 | 0.6400 | 0.6800 | 0.6800 | 151,900 |
04 abr 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 97,600 |
03 abr 2024 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 204,800 |
02 abr 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 154,000 |
01 abr 2024 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 164,600 |
28 mar 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 122,000 |
27 mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 92,200 |
26 mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 17,000 |
25 mar 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 80,900 |
22 mar 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 144,500 |
21 mar 2024 | 0.7500 | 0.7600 | 0.6500 | 0.6500 | 0.6500 | 198,400 |
20 mar 2024 | 0.6900 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 263,900 |
19 mar 2024 | 0.6500 | 0.7200 | 0.6300 | 0.6700 | 0.6700 | 118,500 |
18 mar 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 122,200 |
15 mar 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 122,800 |
14 mar 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 202,300 |
13 mar 2024 | 0.6100 | 0.7500 | 0.6100 | 0.7100 | 0.7100 | 1,148,700 |
12 mar 2024 | 0.5900 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 383,700 |
11 mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 88,400 |
08 mar 2024 | 0.5600 | 0.6300 | 0.5500 | 0.6100 | 0.6100 | 167,100 |
07 mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 95,900 |
06 mar 2024 | 0.5700 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 167,500 |
05 mar 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 93,400 |
04 mar 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 268,500 |
01 mar 2024 | 0.4800 | 0.5700 | 0.4800 | 0.5500 | 0.5500 | 106,700 |
29 feb 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 77,300 |
28 feb 2024 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 82,800 |
27 feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 92,200 |
26 feb 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 109,600 |
23 feb 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 112,200 |
22 feb 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 36,400 |
21 feb 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 12,000 |
20 feb 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 37,900 |
16 feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 39,300 |
15 feb 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 38,600 |
14 feb 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 39,400 |
13 feb 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 46,600 |
12 feb 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 13,300 |
09 feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 115,700 |
08 feb 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 101,500 |
07 feb 2024 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 87,300 |
06 feb 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 46,900 |
05 feb 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 74,800 |
02 feb 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 108,300 |
01 feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 88,100 |
31 ene 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 132,700 |
30 ene 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 124,600 |
29 ene 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 104,200 |
26 ene 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 55,900 |
25 ene 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 44,600 |
24 ene 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 189,300 |
23 ene 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 260,900 |
22 ene 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 130,700 |
19 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 54,300 |
18 ene 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 46,600 |
17 ene 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 154,500 |
16 ene 2024 | 0.6500 | 0.6600 | 0.5300 | 0.5700 | 0.5700 | 305,300 |
12 ene 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 219,100 |
11 ene 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 138,300 |
10 ene 2024 | 0.6400 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 153,000 |
09 ene 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 80,100 |
08 ene 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6900 | 0.6900 | 365,200 |
05 ene 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 392,800 |
04 ene 2024 | 0.6200 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 271,300 |
03 ene 2024 | 0.6100 | 0.6500 | 0.5100 | 0.6300 | 0.6300 | 392,400 |
02 ene 2024 | 0.5900 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 292,900 |
29 dic 2023 | 0.6000 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 135,500 |
28 dic 2023 | 0.6300 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 175,200 |
*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. |