Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 90,500 |
25 jul 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 88,800 |
24 jul 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 44,500 |
23 jul 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 140,300 |
22 jul 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 218,000 |
19 jul 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 109,400 |
18 jul 2024 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | 0.5100 | 500,300 |
17 jul 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 537,900 |
16 jul 2024 | 0.4800 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 267,200 |
15 jul 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 139,000 |
12 jul 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 114,100 |
11 jul 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 86,700 |
10 jul 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 80,700 |
09 jul 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 63,900 |
08 jul 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 73,500 |
05 jul 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 65,200 |
03 jul 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 66,700 |
02 jul 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 87,200 |
01 jul 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 91,400 |
28 jun 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 101,300 |
27 jun 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 220,300 |
26 jun 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 129,400 |
25 jun 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 90,200 |
24 jun 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 81,600 |
21 jun 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 278,100 |
20 jun 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 135,000 |
18 jun 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 160,000 |
17 jun 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 138,900 |
14 jun 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 165,400 |
13 jun 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 158,800 |
12 jun 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 196,900 |
11 jun 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 157,700 |
10 jun 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 205,200 |
07 jun 2024 | 0.5500 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 236,800 |
06 jun 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 185,700 |
05 jun 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 415,900 |
04 jun 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 264,400 |
03 jun 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 500,800 |
31 may 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 242,800 |
30 may 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 81,300 |
29 may 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 180,000 |
28 may 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 139,700 |
24 may 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 103,500 |
23 may 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 81,500 |
22 may 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 128,800 |
21 may 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 107,800 |
20 may 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 254,400 |
17 may 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 153,400 |
16 may 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 100,600 |
15 may 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 315,400 |
14 may 2024 | 0.4600 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 203,700 |
13 may 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 293,400 |
10 may 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 166,400 |
09 may 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 109,000 |
08 may 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 91,000 |
07 may 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 181,700 |
06 may 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 156,800 |
03 may 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 68,800 |
02 may 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 86,700 |
01 may 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 58,600 |
30 abr 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 79,400 |
29 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 100,100 |
26 abr 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 40,700 |
25 abr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 43,100 |
24 abr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 83,800 |
23 abr 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 146,800 |
22 abr 2024 | 0.4500 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 315,400 |
19 abr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 69,700 |
18 abr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 122,300 |
17 abr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 181,900 |
16 abr 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 222,000 |
15 abr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 109,300 |
12 abr 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 134,700 |
11 abr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 120,500 |
10 abr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 154,500 |
09 abr 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 334,300 |
08 abr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 116,300 |
05 abr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 145,200 |
04 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 112,300 |
03 abr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 120,400 |
02 abr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 169,300 |
01 abr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 263,100 |
28 mar 2024 | 0.4900 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 186,600 |
27 mar 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 245,500 |
26 mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 80,000 |
25 mar 2024 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 181,900 |
22 mar 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 140,000 |
21 mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 123,000 |
20 mar 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 519,100 |
19 mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 281,500 |
18 mar 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 228,100 |
15 mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 192,100 |
14 mar 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 211,200 |
13 mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 198,800 |
12 mar 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 442,500 |
11 mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 297,700 |
08 mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 147,000 |
07 mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 132,900 |
06 mar 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 231,400 |
05 mar 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 168,700 |
*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. |