Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
17 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
16 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
15 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
12 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
11 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
10 abr 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 5,400 |
09 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 abr 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 16,100 |
05 abr 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
04 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 177,500 |
03 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
02 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
01 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
28 mar 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 6,900 |
27 mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
26 mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 40,000 |
25 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
22 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
21 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,000 |
20 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
19 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
18 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
15 mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 3,600 |
14 mar 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 200 |
13 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
12 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
11 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 200 |
08 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
07 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
06 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
05 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,000 |
04 mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 6,000 |
01 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 20,000 |
29 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 900 |
28 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
27 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 |
26 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 |
23 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
22 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
21 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 |
20 feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 |
16 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
15 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
14 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
13 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 700 |
09 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,600 |
08 feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 7,400 |
07 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
06 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
05 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,500 |
02 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,500 |
01 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
31 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 700 |
30 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
29 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,200 |
26 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 |
25 ene 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 7,600 |
24 ene 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,000 |
23 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 |
22 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,000 |
19 ene 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,000 |
18 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
17 ene 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,300 |
16 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
12 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
11 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
10 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
09 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 500 |
08 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,700 |
05 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
04 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
03 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 400 |
02 ene 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
29 dic 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 40,400 |
28 dic 2023 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 0.8100 | 2,600 |
27 dic 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 20,300 |
26 dic 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,500 |
22 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
21 dic 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 9,100 |
20 dic 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 10,000 |
19 dic 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 10,200 |
18 dic 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 32,600 |
15 dic 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
14 dic 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 20,200 |
13 dic 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
12 dic 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
11 dic 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 3,000 |
08 dic 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
07 dic 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 4,100 |
06 dic 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
05 dic 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
04 dic 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 26,300 |
01 dic 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
30 nov 2023 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 9,900 |
29 nov 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 15,500 |
28 nov 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 100 |
27 nov 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 1,700 |
24 nov 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
*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. |