Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 500 |
29 may 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 40,800 |
28 may 2024 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 50,500 |
27 may 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 175,300 |
24 may 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 104,000 |
23 may 2024 | 0.9200 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 113,600 |
21 may 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 427,800 |
20 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 253,400 |
17 may 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 204,100 |
16 may 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 224,200 |
15 may 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 289,200 |
14 may 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 330,300 |
13 may 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 221,500 |
10 may 2024 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.9100 | 130,300 |
09 may 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9150 | 0.9150 | 114,900 |
08 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 75,800 |
07 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 148,800 |
06 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 26,100 |
03 may 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 88,200 |
02 may 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 162,000 |
30 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 54,700 |
29 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 21,800 |
26 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 99,700 |
25 abr 2024 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 17,000 |
24 abr 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 65,700 |
23 abr 2024 | 0.9150 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 137,800 |
22 abr 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 33,200 |
19 abr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 98,800 |
18 abr 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | 31,000 |
17 abr 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 78,400 |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 20,000 |
11 abr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 84,200 |
09 abr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 105,600 |
08 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,000 |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 30,000 |
04 abr 2024 | 0.01146 Dividendo | |||||
03 abr 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9600 | 0.9485 | 77,800 |
02 abr 2024 | 0.9850 | 0.9850 | 0.9550 | 0.9550 | 0.9436 | 58,200 |
01 abr 2024 | 0.9700 | 0.9800 | 0.9550 | 0.9600 | 0.9485 | 24,300 |
*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. |