Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.7400 | 0.7450 | 0.7190 | 0.7250 | 0.7250 | 14,800 |
09 may 2024 | 0.7900 | 0.7900 | 0.6990 | 0.7300 | 0.7300 | 163,700 |
08 may 2024 | 0.7700 | 0.7700 | 0.7020 | 0.7510 | 0.7510 | 67,300 |
07 may 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7270 | 0.7270 | 128,700 |
06 may 2024 | 0.7350 | 0.8280 | 0.7250 | 0.7740 | 0.7740 | 100,900 |
03 may 2024 | 0.7010 | 0.7570 | 0.7010 | 0.7500 | 0.7500 | 123,600 |
02 may 2024 | 0.7230 | 0.7230 | 0.6880 | 0.7100 | 0.7100 | 43,500 |
01 may 2024 | 0.6760 | 0.7200 | 0.6760 | 0.7100 | 0.7100 | 54,900 |
30 abr 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 28,900 |
29 abr 2024 | 0.7100 | 0.7190 | 0.7100 | 0.7100 | 0.7100 | 133,100 |
26 abr 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7030 | 0.7030 | 100,400 |
25 abr 2024 | 0.7080 | 0.7110 | 0.6700 | 0.7110 | 0.7110 | 80,300 |
24 abr 2024 | 0.7070 | 0.7200 | 0.7070 | 0.7100 | 0.7100 | 102,700 |
23 abr 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7270 | 0.7270 | 117,900 |
22 abr 2024 | 0.6820 | 0.7700 | 0.6680 | 0.7180 | 0.7180 | 237,700 |
19 abr 2024 | 0.7410 | 0.7470 | 0.6630 | 0.6740 | 0.6740 | 234,800 |
18 abr 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7450 | 0.7450 | 328,000 |
17 abr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 126,200 |
16 abr 2024 | 0.7900 | 0.8700 | 0.7830 | 0.8200 | 0.8200 | 216,700 |
15 abr 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7930 | 0.7930 | 184,700 |
12 abr 2024 | 0.8700 | 0.8700 | 0.7580 | 0.8030 | 0.8030 | 434,100 |
11 abr 2024 | 0.8110 | 0.8500 | 0.7500 | 0.8400 | 0.8400 | 299,100 |
10 abr 2024 | 0.8000 | 0.8450 | 0.7130 | 0.8340 | 0.8340 | 608,000 |
09 abr 2024 | 1.0200 | 1.0400 | 0.7310 | 0.8040 | 0.8040 | 1,687,200 |
08 abr 2024 | 1.1000 | 1.1000 | 0.9680 | 1.0200 | 1.0200 | 454,600 |
05 abr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 114,300 |
04 abr 2024 | 1.0900 | 1.1500 | 1.0500 | 1.0830 | 1.0830 | 275,700 |
03 abr 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 245,800 |
02 abr 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 63,300 |
01 abr 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 212,600 |
28 mar 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 181,700 |
27 mar 2024 | 1.0700 | 1.1390 | 1.0500 | 1.1180 | 1.1180 | 125,700 |
26 mar 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0680 | 1.0680 | 266,800 |
25 mar 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 144,300 |
22 mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 115,100 |
21 mar 2024 | 1.1100 | 1.1550 | 1.0500 | 1.1170 | 1.1170 | 94,900 |
20 mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 94,100 |
19 mar 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 104,400 |
18 mar 2024 | 1.2300 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 161,600 |
15 mar 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 208,600 |
14 mar 2024 | 1.2300 | 1.3600 | 1.1800 | 1.2200 | 1.2200 | 356,800 |
13 mar 2024 | 1.1000 | 1.3100 | 1.0900 | 1.3100 | 1.3100 | 779,000 |
*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. |