Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 116,800 |
03 oct 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 55,500 |
02 oct 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 129,200 |
01 oct 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 53,600 |
30 sept 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 64,000 |
27 sept 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 81,000 |
26 sept 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 181,900 |
25 sept 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 87,900 |
24 sept 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 204,900 |
23 sept 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 217,300 |
20 sept 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 246,800 |
19 sept 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 143,200 |
18 sept 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 186,200 |
17 sept 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 219,000 |
16 sept 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 59,100 |
13 sept 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 94,500 |
12 sept 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 236,500 |
11 sept 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 60,200 |
10 sept 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 106,200 |
09 sept 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 65,500 |
06 sept 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 88,600 |
05 sept 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 83,900 |
04 sept 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 124,700 |
03 sept 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 118,400 |
30 ago 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 115,000 |
29 ago 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 63,900 |
28 ago 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 53,500 |
27 ago 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 78,300 |
26 ago 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 184,600 |
23 ago 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 38,400 |
22 ago 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 145,100 |
21 ago 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 116,200 |
20 ago 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 344,800 |
19 ago 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 91,600 |
16 ago 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 134,200 |
15 ago 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 197,200 |
14 ago 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 79,200 |
13 ago 2024 | 0.4800 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 295,000 |
12 ago 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 97,700 |
09 ago 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 268,600 |
08 ago 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 115,600 |
07 ago 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 110,900 |
06 ago 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 70,300 |
05 ago 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 260,200 |
02 ago 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 253,300 |
01 ago 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 70,100 |
31 jul 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 51,900 |
30 jul 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 120,100 |
29 jul 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 48,900 |
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 |
*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. |