Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.9200 | 0.9200 | 0.8905 | 0.9125 | 0.9125 | 143,886 |
24 jun 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 96,200 |
21 jun 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 89,200 |
20 jun 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 35,300 |
18 jun 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 43,100 |
17 jun 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 14,600 |
14 jun 2024 | 0.8200 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 223,900 |
13 jun 2024 | 0.8400 | 0.9300 | 0.7900 | 0.8500 | 0.8500 | 311,200 |
12 jun 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 5,700 |
11 jun 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8700 | 0.8700 | 26,700 |
10 jun 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 41,900 |
07 jun 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 34,400 |
06 jun 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 146,400 |
05 jun 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 57,200 |
04 jun 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8100 | 0.8100 | 56,000 |
03 jun 2024 | 0.7600 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 11,400 |
31 may 2024 | 0.7900 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 20,900 |
30 may 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 51,000 |
29 may 2024 | 0.7400 | 0.8100 | 0.7300 | 0.7500 | 0.7500 | 22,200 |
28 may 2024 | 0.7300 | 0.8200 | 0.7300 | 0.7300 | 0.7300 | 113,100 |
24 may 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 29,800 |
23 may 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 53,000 |
22 may 2024 | 0.8100 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 227,400 |
21 may 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 61,700 |
20 may 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 47,500 |
17 may 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 112,300 |
16 may 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 253,100 |
15 may 2024 | 0.7400 | 0.8500 | 0.7200 | 0.8100 | 0.8100 | 415,000 |
14 may 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7500 | 0.7500 | 553,200 |
13 may 2024 | 0.6900 | 0.7800 | 0.6800 | 0.7200 | 0.7200 | 713,000 |
10 may 2024 | 0.6900 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 193,700 |
09 may 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 26,100 |
08 may 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 74,600 |
07 may 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 67,900 |
06 may 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 74,200 |
03 may 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 117,000 |
02 may 2024 | 0.7100 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 104,200 |
01 may 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 161,100 |
30 abr 2024 | 0.6800 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 183,200 |
29 abr 2024 | 0.6200 | 0.7100 | 0.6000 | 0.6800 | 0.6800 | 271,000 |
26 abr 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 208,300 |
25 abr 2024 | 0.5900 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 357,400 |
24 abr 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 54,300 |
23 abr 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 83,700 |
22 abr 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 48,000 |
19 abr 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 55,300 |
18 abr 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 11,600 |
17 abr 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 63,500 |
16 abr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 34,800 |
15 abr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 115,500 |
12 abr 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 17,300 |
11 abr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 7,900 |
10 abr 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 10,900 |
09 abr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 12,400 |
08 abr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 22,600 |
05 abr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 65,500 |
04 abr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 25,900 |
03 abr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 76,200 |
02 abr 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 53,900 |
01 abr 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 53,000 |
28 mar 2024 | 0.5300 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 32,100 |
27 mar 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 52,100 |
26 mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 31,500 |
25 mar 2024 | 0.5900 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 121,200 |
22 mar 2024 | 0.6300 | 0.6600 | 0.5000 | 0.5800 | 0.5800 | 273,000 |
21 mar 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 214,500 |
20 mar 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 274,000 |
19 mar 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 251,800 |
18 mar 2024 | 0.6200 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 57,200 |
15 mar 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 28,800 |
14 mar 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 25,800 |
13 mar 2024 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 147,200 |
12 mar 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 78,100 |
11 mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 194,100 |
08 mar 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 154,000 |
07 mar 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 118,900 |
06 mar 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 192,500 |
05 mar 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 189,200 |
04 mar 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 166,400 |
01 mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 196,900 |
29 feb 2024 | 0.6900 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 210,800 |
28 feb 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 484,200 |
27 feb 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 196,800 |
26 feb 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 163,100 |
23 feb 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 202,700 |
22 feb 2024 | 0.7600 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 204,800 |
21 feb 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 535,200 |
20 feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 100,000 |
16 feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 82,200 |
15 feb 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 160,500 |
14 feb 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 150,800 |
13 feb 2024 | 0.8100 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 221,800 |
12 feb 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 165,800 |
09 feb 2024 | 0.9600 | 0.9800 | 0.7700 | 0.7700 | 0.7700 | 395,700 |
08 feb 2024 | 0.8600 | 1.0900 | 0.8600 | 1.0100 | 1.0100 | 885,400 |
07 feb 2024 | 0.9000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 300,300 |
06 feb 2024 | 0.8700 | 0.9000 | 0.7500 | 0.8700 | 0.8700 | 243,500 |
05 feb 2024 | 0.7800 | 0.8600 | 0.7200 | 0.8200 | 0.8200 | 144,600 |
02 feb 2024 | 0.7600 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 182,300 |
01 feb 2024 | 0.7700 | 0.8700 | 0.7500 | 0.7600 | 0.7600 | 102,100 |
*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. |