Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 0.9800 | 1.0900 | 0.9600 | 1.0700 | 1.0700 | 8,803,500 |
07 dic 2023 | 0.9600 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 6,694,600 |
06 dic 2023 | 0.9400 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 6,581,300 |
05 dic 2023 | 1.0100 | 1.1000 | 0.8600 | 0.9000 | 0.9000 | 12,609,900 |
04 dic 2023 | 0.8200 | 1.0300 | 0.8200 | 1.0100 | 1.0100 | 12,716,100 |
01 dic 2023 | 0.7400 | 0.8600 | 0.7400 | 0.8300 | 0.8300 | 9,252,600 |
30 nov 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 3,030,400 |
29 nov 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 4,022,700 |
28 nov 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 2,484,700 |
27 nov 2023 | 0.7700 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 3,806,300 |
24 nov 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,660,300 |
23 nov 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 199,600 |
22 nov 2023 | 0.7700 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 2,938,300 |
21 nov 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 3,314,100 |
20 nov 2023 | 0.7600 | 0.8500 | 0.7600 | 0.8200 | 0.8200 | 5,978,100 |
17 nov 2023 | 0.7500 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 7,702,900 |
16 nov 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 3,446,500 |
15 nov 2023 | 0.7400 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 6,406,900 |
14 nov 2023 | 0.7600 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 3,502,600 |
13 nov 2023 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 3,960,900 |
10 nov 2023 | 0.7300 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 7,289,700 |
09 nov 2023 | 0.8200 | 0.8300 | 0.7100 | 0.7300 | 0.7300 | 8,851,600 |
08 nov 2023 | 0.8300 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 6,059,100 |
07 nov 2023 | 0.8000 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 3,793,300 |
06 nov 2023 | 0.8900 | 0.9100 | 0.7900 | 0.8100 | 0.8100 | 6,291,300 |
03 nov 2023 | 0.8400 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 7,723,200 |
02 nov 2023 | 0.7800 | 0.8700 | 0.7800 | 0.8100 | 0.8100 | 7,559,900 |
01 nov 2023 | 0.7900 | 0.8300 | 0.7400 | 0.7700 | 0.7700 | 5,683,800 |
31 oct 2023 | 0.7300 | 0.8100 | 0.7200 | 0.7800 | 0.7800 | 5,805,600 |
30 oct 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 3,793,800 |
27 oct 2023 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 3,790,400 |
26 oct 2023 | 0.7400 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 5,395,900 |
25 oct 2023 | 0.8500 | 0.8500 | 0.7200 | 0.7500 | 0.7500 | 7,220,300 |
24 oct 2023 | 0.7100 | 0.8800 | 0.7000 | 0.8700 | 0.8700 | 12,281,900 |
23 oct 2023 | 0.7000 | 0.7200 | 0.6500 | 0.7100 | 0.7100 | 6,960,700 |
20 oct 2023 | 0.7100 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 4,937,200 |
19 oct 2023 | 0.8000 | 0.8100 | 0.7300 | 0.7300 | 0.7300 | 6,983,200 |
18 oct 2023 | 0.9300 | 0.9400 | 0.8100 | 0.8200 | 0.8200 | 7,029,800 |
17 oct 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 4,604,600 |
16 oct 2023 | 0.9500 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 4,490,700 |
13 oct 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 4,144,400 |
12 oct 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 5,061,900 |
11 oct 2023 | 1.0100 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 5,617,900 |
10 oct 2023 | 0.9800 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 6,856,100 |
06 oct 2023 | 0.9600 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 6,618,300 |
05 oct 2023 | 1.0800 | 1.0900 | 0.9500 | 0.9800 | 0.9800 | 9,224,700 |
04 oct 2023 | 0.9500 | 1.0700 | 0.9100 | 1.0400 | 1.0400 | 9,263,100 |
03 oct 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9300 | 0.9300 | 7,418,200 |
02 oct 2023 | 1.0200 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 5,842,600 |
29 sept 2023 | 1.1200 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 4,892,100 |
28 sept 2023 | 1.1800 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 10,867,900 |
27 sept 2023 | 1.3700 | 1.3800 | 1.1300 | 1.2100 | 1.2100 | 16,825,900 |
26 sept 2023 | 1.3400 | 1.4300 | 1.1900 | 1.2500 | 1.2500 | 14,238,100 |
25 sept 2023 | 1.1600 | 1.3800 | 1.1200 | 1.2800 | 1.2800 | 16,942,800 |
22 sept 2023 | 1.0700 | 1.1600 | 1.0300 | 1.1300 | 1.1300 | 10,870,800 |
21 sept 2023 | 1.1600 | 1.2200 | 1.0200 | 1.0400 | 1.0400 | 12,756,600 |
20 sept 2023 | 1.4200 | 1.5200 | 1.1600 | 1.1800 | 1.1800 | 16,519,300 |
19 sept 2023 | 1.5500 | 1.6800 | 1.3500 | 1.3800 | 1.3800 | 10,459,800 |
18 sept 2023 | 1.6200 | 1.6600 | 1.5000 | 1.5600 | 1.5600 | 12,097,300 |
15 sept 2023 | 1.9800 | 2.1200 | 1.7400 | 1.8300 | 1.8300 | 34,075,700 |
14 sept 2023 | 1.5300 | 1.9900 | 1.5000 | 1.7000 | 1.7000 | 22,683,900 |
13 sept 2023 | 1.7500 | 1.9000 | 1.4200 | 1.5600 | 1.5600 | 24,242,400 |
12 sept 2023 | 2.0800 | 2.6000 | 1.7800 | 1.8200 | 1.8200 | 31,458,000 |
11 sept 2023 | 1.4000 | 2.4300 | 1.3900 | 2.3000 | 2.3000 | 38,647,700 |
08 sept 2023 | 1.0200 | 1.3100 | 1.0100 | 1.2700 | 1.2700 | 20,533,100 |
07 sept 2023 | 1.0600 | 1.0700 | 0.9200 | 1.0300 | 1.0300 | 15,485,400 |
06 sept 2023 | 1.0400 | 1.1300 | 0.9400 | 1.1000 | 1.1000 | 18,763,600 |
05 sept 2023 | 0.7500 | 0.9800 | 0.7300 | 0.9300 | 0.9300 | 18,827,700 |
01 sept 2023 | 0.8500 | 0.8600 | 0.7100 | 0.7400 | 0.7400 | 12,156,600 |
31 ago 2023 | 0.6300 | 0.8800 | 0.6300 | 0.7700 | 0.7700 | 31,137,900 |
30 ago 2023 | 0.5500 | 0.6500 | 0.5400 | 0.6000 | 0.6000 | 10,762,500 |
29 ago 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 1,824,500 |
28 ago 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 1,367,200 |
25 ago 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 1,463,000 |
24 ago 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 3,481,100 |
23 ago 2023 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 1,934,100 |
22 ago 2023 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 2,865,800 |
21 ago 2023 | 0.6100 | 0.6300 | 0.5500 | 0.5500 | 0.5500 | 4,841,900 |
18 ago 2023 | 0.5600 | 0.6200 | 0.5500 | 0.6200 | 0.6200 | 5,759,600 |
17 ago 2023 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 5,648,900 |
16 ago 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 3,826,600 |
15 ago 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 2,061,500 |
14 ago 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 2,214,000 |
11 ago 2023 | 0.5600 | 0.5900 | 0.5200 | 0.5300 | 0.5300 | 5,280,200 |
10 ago 2023 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 6,363,200 |
09 ago 2023 | 0.6300 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 7,217,500 |
08 ago 2023 | 0.6000 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 6,970,700 |
04 ago 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 3,800,200 |
03 ago 2023 | 0.5900 | 0.6600 | 0.5800 | 0.6200 | 0.6200 | 5,708,400 |
02 ago 2023 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 3,441,300 |
01 ago 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 4,571,800 |
31 jul 2023 | 0.6800 | 0.7000 | 0.6100 | 0.6500 | 0.6500 | 10,609,900 |
28 jul 2023 | 0.5600 | 0.6300 | 0.5400 | 0.6300 | 0.6300 | 9,083,200 |
27 jul 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 8,367,000 |
26 jul 2023 | 0.5200 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 6,722,600 |
25 jul 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,669,100 |
24 jul 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 2,567,100 |
21 jul 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 4,815,100 |
20 jul 2023 | 0.5500 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 6,173,300 |
19 jul 2023 | 0.5200 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 6,953,900 |
*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. |