Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.5400 | 0.5969 | 0.4944 | 0.5500 | 0.5500 | 61,992 |
02 may 2024 | 0.5610 | 0.5610 | 0.5020 | 0.5400 | 0.5400 | 28,600 |
01 may 2024 | 0.5700 | 0.6270 | 0.5500 | 0.5510 | 0.5510 | 43,100 |
30 abr 2024 | 0.5730 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 43,300 |
29 abr 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 28,600 |
26 abr 2024 | 0.5900 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 36,900 |
25 abr 2024 | 0.6130 | 0.6130 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
24 abr 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5940 | 0.5940 | 28,000 |
23 abr 2024 | 0.6100 | 0.6300 | 0.5870 | 0.6030 | 0.6030 | 41,000 |
22 abr 2024 | 0.6490 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 42,800 |
19 abr 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6240 | 0.6240 | 15,300 |
18 abr 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 7,300 |
17 abr 2024 | 0.5990 | 0.6400 | 0.5400 | 0.5570 | 0.5570 | 63,200 |
16 abr 2024 | 0.6400 | 0.6400 | 0.5630 | 0.5750 | 0.5750 | 42,600 |
15 abr 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 19,600 |
12 abr 2024 | 0.6290 | 0.6530 | 0.6000 | 0.6170 | 0.6170 | 48,300 |
11 abr 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6000 | 0.6000 | 89,800 |
10 abr 2024 | 0.6010 | 0.6800 | 0.6000 | 0.6050 | 0.6050 | 52,600 |
09 abr 2024 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | 0.6000 | 116,700 |
08 abr 2024 | 0.7100 | 0.7530 | 0.6600 | 0.6600 | 0.6600 | 321,400 |
05 abr 2024 | 0.7600 | 0.8000 | 0.7420 | 0.7990 | 0.7990 | 66,100 |
04 abr 2024 | 0.7800 | 0.8080 | 0.7300 | 0.7810 | 0.7810 | 28,900 |
03 abr 2024 | 0.7000 | 0.7750 | 0.7000 | 0.7500 | 0.7500 | 31,400 |
02 abr 2024 | 0.7270 | 0.7500 | 0.6950 | 0.7130 | 0.7130 | 27,800 |
01 abr 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 50,700 |
28 mar 2024 | 0.7530 | 0.7530 | 0.7210 | 0.7390 | 0.7390 | 43,300 |
27 mar 2024 | 0.8000 | 0.8000 | 0.7540 | 0.7590 | 0.7590 | 29,700 |
26 mar 2024 | 0.7280 | 0.8000 | 0.7280 | 0.7600 | 0.7600 | 48,500 |
25 mar 2024 | 0.7300 | 0.7520 | 0.7020 | 0.7200 | 0.7200 | 28,500 |
22 mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 19,400 |
21 mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 54,300 |
20 mar 2024 | 0.7290 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 15,800 |
19 mar 2024 | 0.7500 | 0.7500 | 0.6960 | 0.7010 | 0.7010 | 48,700 |
18 mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 50,500 |
15 mar 2024 | 0.6800 | 0.7380 | 0.6800 | 0.7200 | 0.7200 | 18,900 |
14 mar 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 0.6700 | 103,000 |
13 mar 2024 | 0.6800 | 0.7360 | 0.6800 | 0.7100 | 0.7100 | 50,700 |
12 mar 2024 | 0.7290 | 0.7290 | 0.6600 | 0.6600 | 0.6600 | 67,700 |
11 mar 2024 | 0.7000 | 0.7350 | 0.6900 | 0.7220 | 0.7220 | 34,300 |
08 mar 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 166,800 |
07 mar 2024 | 0.7410 | 0.7500 | 0.7050 | 0.7310 | 0.7310 | 110,200 |
06 mar 2024 | 0.7300 | 0.7990 | 0.7150 | 0.7560 | 0.7560 | 62,000 |
05 mar 2024 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 89,500 |
04 mar 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7810 | 0.7810 | 74,100 |
01 mar 2024 | 0.8300 | 0.8300 | 0.7810 | 0.8040 | 0.8040 | 95,300 |
29 feb 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 300,800 |
28 feb 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8580 | 0.8580 | 58,000 |
27 feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 13,500 |
26 feb 2024 | 0.7990 | 0.8800 | 0.7900 | 0.8650 | 0.8650 | 365,800 |
23 feb 2024 | 0.7500 | 0.7860 | 0.7500 | 0.7860 | 0.7860 | 125,100 |
22 feb 2024 | 0.7540 | 0.7920 | 0.7410 | 0.7700 | 0.7700 | 108,200 |
21 feb 2024 | 0.7600 | 0.7880 | 0.7500 | 0.7600 | 0.7600 | 60,600 |
20 feb 2024 | 0.8190 | 0.8190 | 0.7500 | 0.7990 | 0.7990 | 39,300 |
16 feb 2024 | 0.7800 | 0.8200 | 0.7410 | 0.8200 | 0.8200 | 65,100 |
15 feb 2024 | 0.7410 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 55,300 |
14 feb 2024 | 0.7800 | 0.7960 | 0.7410 | 0.7600 | 0.7600 | 50,900 |
13 feb 2024 | 0.8050 | 0.8290 | 0.7510 | 0.7890 | 0.7890 | 29,600 |
12 feb 2024 | 0.8040 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 57,000 |
09 feb 2024 | 0.7700 | 0.8290 | 0.7100 | 0.8290 | 0.8290 | 314,200 |
08 feb 2024 | 0.7860 | 0.7860 | 0.7500 | 0.7700 | 0.7700 | 112,700 |
07 feb 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 79,300 |
06 feb 2024 | 0.7000 | 0.7900 | 0.6610 | 0.7500 | 0.7500 | 111,900 |
05 feb 2024 | 0.7250 | 0.7250 | 0.6600 | 0.6900 | 0.6900 | 117,900 |
02 feb 2024 | 0.7410 | 0.7460 | 0.6660 | 0.7250 | 0.7250 | 134,900 |
01 feb 2024 | 0.7990 | 0.7990 | 0.7300 | 0.7500 | 0.7500 | 144,400 |
31 ene 2024 | 0.8070 | 0.8070 | 0.7600 | 0.7990 | 0.7990 | 57,200 |
30 ene 2024 | 0.8600 | 0.8600 | 0.7200 | 0.7880 | 0.7880 | 189,700 |
29 ene 2024 | 0.8600 | 0.8600 | 0.7630 | 0.8600 | 0.8600 | 276,500 |
26 ene 2024 | 0.8290 | 0.8660 | 0.8200 | 0.8600 | 0.8600 | 197,400 |
25 ene 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8550 | 0.8550 | 58,700 |
24 ene 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 70,700 |
23 ene 2024 | 0.8600 | 0.8600 | 0.8120 | 0.8540 | 0.8540 | 97,900 |
22 ene 2024 | 0.8600 | 0.8600 | 0.8150 | 0.8350 | 0.8350 | 112,600 |
19 ene 2024 | 0.8100 | 0.8700 | 0.7770 | 0.8700 | 0.8700 | 176,700 |
18 ene 2024 | 0.8400 | 0.8600 | 0.7910 | 0.8120 | 0.8120 | 88,100 |
17 ene 2024 | 0.8300 | 0.8700 | 0.8060 | 0.8600 | 0.8600 | 57,500 |
16 ene 2024 | 0.8800 | 0.8800 | 0.7620 | 0.8110 | 0.8110 | 138,700 |
12 ene 2024 | 0.9750 | 0.9800 | 0.8590 | 0.8600 | 0.8600 | 151,200 |
11 ene 2024 | 0.9600 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 487,600 |
10 ene 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 69,800 |
09 ene 2024 | 0.9200 | 0.9250 | 0.8940 | 0.9060 | 0.9060 | 38,300 |
08 ene 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9090 | 0.9090 | 76,200 |
05 ene 2024 | 0.8800 | 0.9230 | 0.8490 | 0.9000 | 0.9000 | 155,000 |
04 ene 2024 | 0.8610 | 0.8990 | 0.8510 | 0.8800 | 0.8800 | 138,600 |
03 ene 2024 | 0.8790 | 0.8790 | 0.8100 | 0.8680 | 0.8680 | 116,200 |
02 ene 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8590 | 0.8590 | 226,400 |
29 dic 2023 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 69,800 |
28 dic 2023 | 0.8980 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 181,700 |
27 dic 2023 | 0.9290 | 0.9660 | 0.8700 | 0.8810 | 0.8810 | 189,900 |
26 dic 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 151,900 |
22 dic 2023 | 0.8810 | 0.9700 | 0.8210 | 0.9490 | 0.9490 | 343,300 |
21 dic 2023 | 0.8590 | 0.9000 | 0.8210 | 0.8900 | 0.8900 | 272,300 |
20 dic 2023 | 0.9300 | 0.9700 | 0.7430 | 0.8140 | 0.8140 | 369,800 |
19 dic 2023 | 0.7600 | 0.9370 | 0.7600 | 0.9060 | 0.9060 | 334,200 |
18 dic 2023 | 0.7480 | 0.7840 | 0.7430 | 0.7720 | 0.7720 | 29,500 |
15 dic 2023 | 0.7500 | 0.8700 | 0.7300 | 0.7650 | 0.7650 | 446,800 |
14 dic 2023 | 0.6400 | 0.7550 | 0.6400 | 0.7300 | 0.7300 | 451,200 |
13 dic 2023 | 0.6250 | 0.6890 | 0.6200 | 0.6300 | 0.6300 | 82,600 |
12 dic 2023 | 0.6500 | 0.6790 | 0.6200 | 0.6300 | 0.6300 | 88,000 |
11 dic 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6380 | 0.6380 | 121,400 |
*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. |