Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 29,300 |
21 jun 2024 | 0.4700 | 0.5000 | 0.4200 | 0.4700 | 0.4700 | 199,800 |
20 jun 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 70,600 |
18 jun 2024 | 0.5200 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 259,700 |
17 jun 2024 | 0.5900 | 0.6000 | 0.4500 | 0.5200 | 0.5200 | 336,400 |
14 jun 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 90,800 |
13 jun 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 195,800 |
12 jun 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 158,400 |
11 jun 2024 | 0.6600 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 175,100 |
10 jun 2024 | 0.6300 | 0.7100 | 0.6200 | 0.6600 | 0.6600 | 232,400 |
07 jun 2024 | 0.6100 | 0.6700 | 0.5900 | 0.6500 | 0.6500 | 110,000 |
06 jun 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 158,700 |
05 jun 2024 | 0.5900 | 0.6400 | 0.5700 | 0.5700 | 0.5700 | 233,500 |
04 jun 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 44,600 |
03 jun 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 39,200 |
31 may 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 62,000 |
30 may 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 78,500 |
29 may 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 74,900 |
28 may 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 43,000 |
24 may 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 42,600 |
23 may 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 36,700 |
22 may 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 18,800 |
21 may 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 66,600 |
20 may 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 46,000 |
17 may 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 55,200 |
16 may 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 51,300 |
15 may 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 28,900 |
14 may 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 53,100 |
13 may 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 31,900 |
10 may 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 32,900 |
09 may 2024 | 0.6600 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 55,700 |
08 may 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 35,600 |
07 may 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 53,200 |
06 may 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 45,500 |
03 may 2024 | 0.6700 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 110,400 |
02 may 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 91,500 |
01 may 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 30,400 |
30 abr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 18,400 |
29 abr 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 24,800 |
26 abr 2024 | 0.6600 | 0.6900 | 0.6000 | 0.6200 | 0.6200 | 45,200 |
25 abr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 30,700 |
24 abr 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 41,400 |
23 abr 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 55,800 |
22 abr 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 44,700 |
19 abr 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 30,700 |
18 abr 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 34,300 |
17 abr 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 102,200 |
16 abr 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 23,600 |
15 abr 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 55,100 |
12 abr 2024 | 0.7800 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 117,900 |
11 abr 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 201,800 |
10 abr 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 80,000 |
09 abr 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 120,200 |
08 abr 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 88,200 |
05 abr 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 173,000 |
04 abr 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 183,600 |
03 abr 2024 | 0.9900 | 0.9900 | 0.7100 | 0.8600 | 0.8600 | 1,391,600 |
02 abr 2024 | 1.0000 | 1.0000 | 0.7700 | 1.0000 | 1.0000 | 1,266,800 |
01 abr 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 118,600 |
28 mar 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 217,100 |
27 mar 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 163,000 |
26 mar 2024 | 0.8600 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 106,700 |
25 mar 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 87,100 |
22 mar 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 31,300 |
21 mar 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 57,600 |
20 mar 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 39,800 |
19 mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 55,800 |
18 mar 2024 | 0.8300 | 0.9500 | 0.8300 | 0.8700 | 0.8700 | 84,500 |
15 mar 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8300 | 0.8300 | 109,800 |
14 mar 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 85,300 |
13 mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 59,000 |
12 mar 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 97,000 |
11 mar 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 115,100 |
08 mar 2024 | 0.9500 | 1.0500 | 0.9200 | 0.9600 | 0.9600 | 295,900 |
07 mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 44,900 |
06 mar 2024 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 58,900 |
05 mar 2024 | 0.9500 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 112,800 |
04 mar 2024 | 0.8500 | 0.9500 | 0.8200 | 0.9300 | 0.9300 | 312,000 |
01 mar 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 107,700 |
29 feb 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 102,800 |
28 feb 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8100 | 0.8100 | 102,600 |
27 feb 2024 | 0.7500 | 0.8500 | 0.7500 | 0.8400 | 0.8400 | 158,700 |
26 feb 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 225,800 |
23 feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 43,300 |
22 feb 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 38,800 |
21 feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 56,400 |
20 feb 2024 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 88,400 |
16 feb 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 33,800 |
15 feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 36,300 |
14 feb 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 110,100 |
13 feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 33,100 |
12 feb 2024 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 71,300 |
09 feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 22,600 |
08 feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 41,000 |
07 feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 21,500 |
06 feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 67,200 |
05 feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 21,200 |
02 feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 35,000 |
01 feb 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 39,900 |
31 ene 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 22,000 |
*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. |