Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8000 | 0.8100 | 0.7400 | 0.7500 | 0.7500 | 78,600 |
27 jun 2024 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 25,800 |
26 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
25 jun 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 111,300 |
24 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
21 jun 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 115,700 |
20 jun 2024 | 0.7300 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 237,100 |
19 jun 2024 | 0.8000 | 0.8000 | 0.6900 | 0.7400 | 0.7400 | 463,400 |
18 jun 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 450,200 |
17 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
14 jun 2024 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 76,100 |
13 jun 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 78,900 |
12 jun 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 108,700 |
11 jun 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 107,000 |
10 jun 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 138,000 |
07 jun 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 90,700 |
06 jun 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 268,300 |
05 jun 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 365,600 |
04 jun 2024 | 0.8200 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 881,100 |
31 may 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 93,600 |
30 may 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 588,800 |
29 may 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 636,500 |
28 may 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,273,900 |
27 may 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 3,632,500 |
24 may 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 856,600 |
23 may 2024 | 0.8600 | 0.8700 | 0.7900 | 0.8000 | 0.8000 | 2,530,100 |
21 may 2024 | 1.0700 | 1.1200 | 0.8300 | 0.8500 | 0.8500 | 27,209,500 |
20 may 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
17 may 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 196,000 |
16 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
15 may 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 567,500 |
14 may 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 159,900 |
13 may 2024 | 0.7400 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 1,232,200 |
10 may 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7400 | 0.7400 | 988,800 |
09 may 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 34,800 |
08 may 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 47,000 |
07 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
03 may 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 177,200 |
02 may 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 93,400 |
30 abr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 170,100 |
29 abr 2024 | 0.6200 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 57,200 |
26 abr 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 347,700 |
25 abr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 20,900 |
24 abr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 49,200 |
23 abr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 116,100 |
22 abr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 6,100 |
19 abr 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 96,800 |
18 abr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 3,200 |
17 abr 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 32,400 |
11 abr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 23,200 |
10 abr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 1,107,000 |
09 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
05 abr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 144,300 |
04 abr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
03 abr 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 169,700 |
02 abr 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 249,200 |
01 abr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 114,900 |
29 mar 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 121,100 |
28 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
27 mar 2024 | 0.6900 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 84,100 |
26 mar 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 243,400 |
25 mar 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 13,600 |
22 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
21 mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 23,700 |
20 mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 32,200 |
19 mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 60,700 |
18 mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 99,200 |
15 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
14 mar 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 65,100 |
13 mar 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 874,100 |
12 mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 55,200 |
11 mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 157,100 |
08 mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 8,700 |
07 mar 2024 | 0.6800 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 85,200 |
06 mar 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 51,900 |
05 mar 2024 | 0.6600 | 0.7500 | 0.6500 | 0.7300 | 0.7300 | 537,500 |
04 mar 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 85,700 |
01 mar 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 202,100 |
29 feb 2024 | 0.7100 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 340,300 |
28 feb 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 71,100 |
27 feb 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 304,400 |
23 feb 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 440,700 |
22 feb 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 120,700 |
21 feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 223,100 |
20 feb 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 165,600 |
19 feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 31,100 |
16 feb 2024 | 0.7500 | 0.7500 | 0.6400 | 0.7200 | 0.7200 | 600,500 |
15 feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 212,700 |
14 feb 2024 | 0.7400 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 3,366,800 |
13 feb 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 15,800 |
12 feb 2024 | 0.7400 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 439,500 |
09 feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 15,200 |
08 feb 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 289,600 |
07 feb 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 46,400 |
06 feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 672,800 |
05 feb 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 1,277,300 |
02 feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 365,000 |
01 feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 50,600 |
31 ene 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 812,500 |
30 ene 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 38,400 |
*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. |