Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 38,600 |
25 abr 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 60,400 |
24 abr 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 47,600 |
23 abr 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 43,200 |
22 abr 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 52,900 |
19 abr 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 36,800 |
18 abr 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 108,800 |
17 abr 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 47,100 |
16 abr 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 133,300 |
15 abr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 105,300 |
12 abr 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 1,672,400 |
11 abr 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 30,000 |
10 abr 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 22,700 |
09 abr 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 19,000 |
08 abr 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 66,100 |
05 abr 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 138,200 |
04 abr 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 219,900 |
03 abr 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 443,600 |
02 abr 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 204,000 |
01 abr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 70,800 |
28 mar 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 124,700 |
27 mar 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 101,300 |
26 mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 59,100 |
25 mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 91,100 |
22 mar 2024 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 69,200 |
21 mar 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 56,300 |
20 mar 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 129,600 |
19 mar 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 387,100 |
18 mar 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 433,900 |
15 mar 2024 | 0.4900 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 386,200 |
14 mar 2024 | 0.5000 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 464,700 |
13 mar 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 324,800 |
12 mar 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 48,600 |
11 mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 82,400 |
08 mar 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 130,200 |
07 mar 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 43,500 |
06 mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 87,100 |
05 mar 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 67,300 |
04 mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 336,200 |
01 mar 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 123,600 |
29 feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 33,900 |
28 feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 72,100 |
27 feb 2024 | 0.4300 | 0.5300 | 0.4300 | 0.5300 | 0.5300 | 113,100 |
26 feb 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 41,500 |
23 feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 35,600 |
22 feb 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 78,900 |
21 feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 14,100 |
20 feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 37,700 |
16 feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 20,300 |
15 feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 20,900 |
14 feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 81,300 |
13 feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 14,100 |
12 feb 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 33,700 |
09 feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 20,000 |
08 feb 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 161,800 |
07 feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 52,400 |
06 feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 18,700 |
05 feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 21,600 |
02 feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 7,300 |
01 feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 14,800 |
31 ene 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 22,600 |
30 ene 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 90,700 |
29 ene 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 25,900 |
26 ene 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 116,500 |
25 ene 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 107,300 |
24 ene 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 45,400 |
23 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 25,100 |
22 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 96,900 |
19 ene 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 4,500 |
18 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 21,500 |
17 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 18,400 |
16 ene 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 18,700 |
12 ene 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 37,200 |
11 ene 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 13,600 |
10 ene 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 18,100 |
09 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 15,900 |
08 ene 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 23,100 |
05 ene 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 11,200 |
04 ene 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 47,700 |
03 ene 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 30,500 |
02 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 11,100 |
29 dic 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 58,400 |
28 dic 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 24,600 |
27 dic 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 49,900 |
26 dic 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 24,000 |
22 dic 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 14,000 |
21 dic 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 40,200 |
20 dic 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 20,000 |
19 dic 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 58,400 |
18 dic 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 62,400 |
15 dic 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 193,300 |
14 dic 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 43,600 |
13 dic 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 153,700 |
12 dic 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 82,000 |
11 dic 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 46,600 |
08 dic 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 18,900 |
07 dic 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 45,400 |
06 dic 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 34,700 |
05 dic 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 39,900 |
04 dic 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 43,100 |
*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. |