Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.9000 | 0.9300 | 0.8280 | 0.8620 | 0.8620 | 456,682 |
02 may 2024 | 0.9100 | 0.9750 | 0.8700 | 0.8800 | 0.8800 | 290,600 |
01 may 2024 | 1.0000 | 1.0400 | 0.8670 | 0.9300 | 0.9300 | 1,022,000 |
30 abr 2024 | 0.8340 | 1.2500 | 0.8340 | 1.1000 | 1.1000 | 2,016,600 |
29 abr 2024 | 0.9000 | 0.9000 | 0.8330 | 0.8970 | 0.8970 | 47,600 |
26 abr 2024 | 0.9470 | 0.9500 | 0.8630 | 0.8710 | 0.8710 | 60,000 |
25 abr 2024 | 0.9210 | 0.9800 | 0.8500 | 0.9000 | 0.9000 | 34,300 |
24 abr 2024 | 0.9060 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 28,600 |
23 abr 2024 | 0.9750 | 1.0000 | 0.8010 | 0.9100 | 0.9100 | 97,500 |
22 abr 2024 | 1.0200 | 1.0200 | 0.9410 | 0.9750 | 0.9750 | 45,800 |
19 abr 2024 | 1.0000 | 1.1000 | 0.9300 | 1.0000 | 1.0000 | 132,100 |
18 abr 2024 | 0.9300 | 1.0400 | 0.8750 | 0.9990 | 0.9990 | 71,200 |
17 abr 2024 | 0.9000 | 0.9460 | 0.8600 | 0.9200 | 0.9200 | 57,900 |
16 abr 2024 | 0.9480 | 0.9480 | 0.8800 | 0.9110 | 0.9110 | 38,100 |
15 abr 2024 | 0.9100 | 0.9680 | 0.8900 | 0.9470 | 0.9470 | 129,500 |
12 abr 2024 | 1.0600 | 1.0600 | 0.8600 | 0.9150 | 0.9150 | 67,700 |
11 abr 2024 | 1.0000 | 1.0500 | 0.9610 | 1.0200 | 1.0200 | 47,600 |
10 abr 2024 | 0.9510 | 1.1400 | 0.9400 | 1.0000 | 1.0000 | 182,200 |
09 abr 2024 | 1.0000 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 90,000 |
08 abr 2024 | 0.8800 | 1.0900 | 0.8800 | 1.0100 | 1.0100 | 376,700 |
05 abr 2024 | 0.9330 | 0.9620 | 0.8810 | 0.9010 | 0.9010 | 45,100 |
04 abr 2024 | 0.9100 | 1.0500 | 0.8600 | 0.9620 | 0.9620 | 478,400 |
03 abr 2024 | 0.8300 | 0.9310 | 0.7200 | 0.9000 | 0.9000 | 643,300 |
02 abr 2024 | 0.8500 | 0.9380 | 0.8080 | 0.9120 | 0.9120 | 330,500 |
01 abr 2024 | 0.9160 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 165,800 |
28 mar 2024 | 1.0400 | 1.0500 | 0.9000 | 0.9300 | 0.9300 | 221,800 |
27 mar 2024 | 1.0500 | 1.0900 | 0.9500 | 1.0100 | 1.0100 | 403,400 |
26 mar 2024 | 0.8800 | 1.1900 | 0.8400 | 1.0300 | 1.0300 | 1,666,800 |
25 mar 2024 | 0.8500 | 0.9940 | 0.8220 | 0.9100 | 0.9100 | 758,300 |
22 mar 2024 | 0.7600 | 1.3400 | 0.7230 | 0.9100 | 0.9100 | 8,776,800 |
21 mar 2024 | 0.7500 | 0.7560 | 0.7160 | 0.7500 | 0.7500 | 42,400 |
20 mar 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7320 | 0.7320 | 30,100 |
19 mar 2024 | 0.7880 | 0.7880 | 0.7000 | 0.7310 | 0.7310 | 92,600 |
18 mar 2024 | 0.7170 | 0.8780 | 0.7000 | 0.7700 | 0.7700 | 295,600 |
15 mar 2024 | 0.7240 | 0.7240 | 0.6800 | 0.6850 | 0.6850 | 27,400 |
14 mar 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7250 | 0.7250 | 4,000 |
13 mar 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7000 | 0.7000 | 2,200 |
12 mar 2024 | 0.7090 | 0.7220 | 0.7000 | 0.7220 | 0.7220 | 5,800 |
11 mar 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7080 | 0.7080 | 14,600 |
08 mar 2024 | 0.7380 | 0.7380 | 0.7100 | 0.7380 | 0.7380 | 10,300 |
07 mar 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 6,700 |
06 mar 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7250 | 0.7250 | 27,200 |
05 mar 2024 | 0.6800 | 0.7360 | 0.6800 | 0.6920 | 0.6920 | 10,700 |
04 mar 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6980 | 0.6980 | 31,300 |
01 mar 2024 | 0.6940 | 0.7500 | 0.6710 | 0.7300 | 0.7300 | 87,400 |
29 feb 2024 | 0.7000 | 0.7120 | 0.6710 | 0.6710 | 0.6710 | 19,800 |
28 feb 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7090 | 0.7090 | 23,400 |
27 feb 2024 | 0.6750 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 35,800 |
26 feb 2024 | 0.7090 | 0.7090 | 0.6750 | 0.6970 | 0.6970 | 7,700 |
23 feb 2024 | 0.7080 | 0.7100 | 0.6750 | 0.7080 | 0.7080 | 16,400 |
22 feb 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 7,100 |
21 feb 2024 | 0.6920 | 0.7180 | 0.6920 | 0.7140 | 0.7140 | 20,500 |
20 feb 2024 | 0.7290 | 0.7290 | 0.6750 | 0.6960 | 0.6960 | 29,400 |
16 feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 28,300 |
15 feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6990 | 0.6990 | 49,400 |
14 feb 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 116,600 |
13 feb 2024 | 0.7380 | 0.7590 | 0.6900 | 0.7000 | 0.7000 | 70,300 |
12 feb 2024 | 0.7140 | 0.7690 | 0.7100 | 0.7300 | 0.7300 | 51,400 |
09 feb 2024 | 0.7670 | 0.7670 | 0.6820 | 0.7390 | 0.7390 | 63,900 |
08 feb 2024 | 0.7120 | 0.7640 | 0.7120 | 0.7460 | 0.7460 | 45,900 |
07 feb 2024 | 0.7400 | 0.7580 | 0.7200 | 0.7300 | 0.7300 | 52,300 |
06 feb 2024 | 0.7200 | 0.7580 | 0.7100 | 0.7580 | 0.7580 | 36,300 |
05 feb 2024 | 0.7500 | 0.7580 | 0.7100 | 0.7380 | 0.7380 | 33,200 |
02 feb 2024 | 0.7800 | 0.7800 | 0.7420 | 0.7430 | 0.7430 | 33,300 |
01 feb 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 12,900 |
31 ene 2024 | 0.7500 | 0.7880 | 0.7500 | 0.7860 | 0.7860 | 24,900 |
30 ene 2024 | 0.8300 | 0.8300 | 0.7520 | 0.7790 | 0.7790 | 33,600 |
29 ene 2024 | 0.8000 | 0.8000 | 0.7630 | 0.8000 | 0.8000 | 28,000 |
26 ene 2024 | 0.8090 | 0.8090 | 0.7600 | 0.7710 | 0.7710 | 15,900 |
25 ene 2024 | 0.7510 | 0.8130 | 0.7500 | 0.8060 | 0.8060 | 30,300 |
24 ene 2024 | 0.7570 | 0.7890 | 0.7350 | 0.7840 | 0.7840 | 31,700 |
23 ene 2024 | 0.7490 | 0.7690 | 0.7230 | 0.7500 | 0.7500 | 36,500 |
22 ene 2024 | 0.7310 | 0.7800 | 0.7230 | 0.7490 | 0.7490 | 41,800 |
19 ene 2024 | 0.7860 | 0.8200 | 0.7300 | 0.7850 | 0.7850 | 41,800 |
18 ene 2024 | 0.7100 | 0.8200 | 0.7100 | 0.7910 | 0.7910 | 165,500 |
17 ene 2024 | 0.7900 | 0.7930 | 0.7270 | 0.7440 | 0.7440 | 79,800 |
16 ene 2024 | 0.8000 | 0.8470 | 0.7300 | 0.7500 | 0.7500 | 183,200 |
12 ene 2024 | 0.8500 | 0.8870 | 0.7800 | 0.7920 | 0.7920 | 117,200 |
11 ene 2024 | 0.9410 | 0.9900 | 0.7930 | 0.7980 | 0.7980 | 283,100 |
10 ene 2024 | 0.9290 | 1.1700 | 0.8700 | 1.0250 | 1.0250 | 1,252,600 |
09 ene 2024 | 0.7310 | 0.9800 | 0.7310 | 0.9350 | 0.9350 | 490,500 |
08 ene 2024 | 0.7700 | 0.7800 | 0.7300 | 0.7310 | 0.7310 | 39,900 |
05 ene 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7430 | 0.7430 | 105,900 |
04 ene 2024 | 0.9600 | 0.9700 | 0.8000 | 0.8000 | 0.8000 | 239,000 |
03 ene 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9900 | 0.9900 | 382,600 |
02 ene 2024 | 0.9250 | 1.0900 | 0.9000 | 0.9830 | 0.9830 | 716,100 |
29 dic 2023 | 1.2800 | 1.7300 | 1.0300 | 1.0400 | 1.0400 | 41,332,400 |
28 dic 2023 | 0.6940 | 0.7900 | 0.6940 | 0.7900 | 0.7900 | 252,900 |
27 dic 2023 | 0.7390 | 0.7400 | 0.6810 | 0.7100 | 0.7100 | 23,100 |
26 dic 2023 | 0.7400 | 0.7400 | 0.6560 | 0.7200 | 0.7200 | 55,600 |
22 dic 2023 | 0.6800 | 0.7470 | 0.6010 | 0.6850 | 0.6850 | 150,700 |
21 dic 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6670 | 0.6670 | 30,700 |
20 dic 2023 | 0.6500 | 0.6980 | 0.6300 | 0.6600 | 0.6600 | 8,400 |
19 dic 2023 | 0.7000 | 0.7000 | 0.6170 | 0.6470 | 0.6470 | 68,300 |
18 dic 2023 | 0.7000 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 10,700 |
15 dic 2023 | 0.6900 | 0.7000 | 0.6530 | 0.6650 | 0.6650 | 15,800 |
14 dic 2023 | 0.7350 | 0.7500 | 0.6530 | 0.6780 | 0.6780 | 29,200 |
13 dic 2023 | 0.7560 | 0.7600 | 0.6400 | 0.6480 | 0.6480 | 32,300 |
12 dic 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7420 | 0.7420 | 25,000 |
11 dic 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 5,700 |
*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. |