Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.7400 | 0.8101 | 0.7400 | 0.7984 | 0.7984 | 9,988 |
14 may 2024 | 0.7700 | 0.7800 | 0.7250 | 0.7770 | 0.7770 | 13,200 |
13 may 2024 | 0.8040 | 0.8040 | 0.7500 | 0.7800 | 0.7800 | 12,800 |
10 may 2024 | 0.7760 | 0.7950 | 0.7760 | 0.7950 | 0.7950 | 1,600 |
09 may 2024 | 0.7530 | 0.8100 | 0.7530 | 0.7860 | 0.7860 | 4,300 |
08 may 2024 | 0.7750 | 0.7890 | 0.7600 | 0.7600 | 0.7600 | 3,800 |
07 may 2024 | 0.7400 | 0.7690 | 0.7100 | 0.7650 | 0.7650 | 15,200 |
06 may 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7710 | 0.7710 | 5,200 |
03 may 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,300 |
02 may 2024 | 0.8180 | 0.8180 | 0.7900 | 0.7900 | 0.7900 | 2,600 |
01 may 2024 | 0.8170 | 0.8180 | 0.8140 | 0.8180 | 0.8180 | 4,800 |
30 abr 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8180 | 0.8180 | 1,800 |
29 abr 2024 | 0.7760 | 0.8200 | 0.7510 | 0.7670 | 0.7670 | 3,700 |
26 abr 2024 | 0.7810 | 0.8000 | 0.7450 | 0.7510 | 0.7510 | 27,100 |
25 abr 2024 | 0.7400 | 0.8280 | 0.7400 | 0.7810 | 0.7810 | 4,100 |
24 abr 2024 | 0.7200 | 0.8900 | 0.7200 | 0.7740 | 0.7740 | 13,800 |
23 abr 2024 | 0.7650 | 0.7700 | 0.7400 | 0.7550 | 0.7550 | 3,300 |
22 abr 2024 | 0.7990 | 0.8020 | 0.7330 | 0.7430 | 0.7430 | 16,400 |
19 abr 2024 | 0.7420 | 0.8000 | 0.7420 | 0.8000 | 0.8000 | 2,000 |
18 abr 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7460 | 0.7460 | 2,600 |
17 abr 2024 | 0.7330 | 0.8000 | 0.7330 | 0.7900 | 0.7900 | 9,700 |
16 abr 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 6,300 |
15 abr 2024 | 0.8870 | 0.8870 | 0.7500 | 0.7740 | 0.7740 | 27,700 |
12 abr 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8800 | 0.8800 | 10,200 |
11 abr 2024 | 0.7500 | 0.8900 | 0.7500 | 0.8160 | 0.8160 | 8,800 |
10 abr 2024 | 0.7300 | 0.8900 | 0.7300 | 0.8900 | 0.8900 | 14,400 |
09 abr 2024 | 0.7590 | 0.8190 | 0.7590 | 0.8190 | 0.8190 | 1,600 |
08 abr 2024 | 0.7100 | 0.8100 | 0.7100 | 0.7590 | 0.7590 | 4,500 |
05 abr 2024 | 0.7700 | 0.8200 | 0.7300 | 0.7650 | 0.7650 | 3,600 |
04 abr 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 1,000 |
03 abr 2024 | 0.7400 | 0.8400 | 0.7400 | 0.7880 | 0.7880 | 1,500 |
02 abr 2024 | 0.7690 | 0.8000 | 0.7400 | 0.7560 | 0.7560 | 13,500 |
01 abr 2024 | 0.8300 | 0.8450 | 0.7690 | 0.7690 | 0.7690 | 4,500 |
28 mar 2024 | 0.7530 | 0.8600 | 0.6200 | 0.8310 | 0.8310 | 57,300 |
27 mar 2024 | 0.7450 | 0.8100 | 0.7230 | 0.7650 | 0.7650 | 13,200 |
26 mar 2024 | 0.7190 | 0.8700 | 0.6820 | 0.6960 | 0.6960 | 43,100 |
25 mar 2024 | 0.6400 | 0.7400 | 0.6400 | 0.6820 | 0.6820 | 24,100 |
22 mar 2024 | 0.6390 | 0.7270 | 0.6390 | 0.6790 | 0.6790 | 8,200 |
21 mar 2024 | 0.6600 | 0.6690 | 0.6300 | 0.6400 | 0.6400 | 12,100 |
20 mar 2024 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 3,300 |
19 mar 2024 | 0.6650 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 6,100 |
18 mar 2024 | 0.6700 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 10,700 |
15 mar 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 6,300 |
14 mar 2024 | 0.7030 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 10,600 |
13 mar 2024 | 0.7100 | 0.7380 | 0.7000 | 0.7000 | 0.7000 | 3,700 |
12 mar 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 6,600 |
11 mar 2024 | 0.7000 | 0.7490 | 0.7000 | 0.7000 | 0.7000 | 9,700 |
08 mar 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7010 | 0.7010 | 15,100 |
07 mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 8,900 |
06 mar 2024 | 0.7070 | 0.7570 | 0.7070 | 0.7100 | 0.7100 | 8,500 |
05 mar 2024 | 0.6900 | 0.7890 | 0.6900 | 0.7410 | 0.7410 | 26,400 |
04 mar 2024 | 0.7400 | 0.7900 | 0.7000 | 0.7000 | 0.7000 | 14,300 |
01 mar 2024 | 0.7110 | 0.7790 | 0.7110 | 0.7200 | 0.7200 | 7,400 |
29 feb 2024 | 0.7220 | 0.7790 | 0.7010 | 0.7380 | 0.7380 | 53,000 |
28 feb 2024 | 0.7540 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 41,300 |
27 feb 2024 | 0.8540 | 0.8700 | 0.7900 | 0.8110 | 0.8110 | 32,400 |
26 feb 2024 | 0.9100 | 0.9600 | 0.8500 | 0.8800 | 0.8800 | 65,700 |
23 feb 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 47,600 |
22 feb 2024 | 1.0600 | 1.0640 | 0.9130 | 0.9600 | 0.9600 | 48,000 |
21 feb 2024 | 0.8080 | 1.1800 | 0.7080 | 1.0600 | 1.0600 | 384,900 |
20 feb 2024 | 0.8570 | 0.8790 | 0.6520 | 0.8500 | 0.8500 | 212,200 |
16 feb 2024 | 0.7310 | 0.9200 | 0.6200 | 0.9100 | 0.9100 | 2,746,600 |
15 feb 2024 | 0.5380 | 0.6490 | 0.5380 | 0.6200 | 0.6200 | 9,200 |
14 feb 2024 | 0.6000 | 0.6530 | 0.5500 | 0.5700 | 0.5700 | 23,500 |
13 feb 2024 | 0.5730 | 0.6200 | 0.5730 | 0.6200 | 0.6200 | 4,300 |
12 feb 2024 | 0.6050 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 19,700 |
09 feb 2024 | 0.6050 | 0.6400 | 0.6050 | 0.6390 | 0.6390 | 3,100 |
08 feb 2024 | 0.6410 | 0.6410 | 0.6050 | 0.6120 | 0.6120 | 11,200 |
07 feb 2024 | 0.6200 | 0.6410 | 0.6200 | 0.6410 | 0.6410 | 5,100 |
06 feb 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 500 |
05 feb 2024 | 0.6590 | 0.6590 | 0.6390 | 0.6500 | 0.6500 | 1,300 |
02 feb 2024 | 0.6260 | 0.6530 | 0.6180 | 0.6500 | 0.6500 | 3,500 |
01 feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 700 |
31 ene 2024 | 0.6580 | 0.6590 | 0.6070 | 0.6390 | 0.6390 | 3,700 |
30 ene 2024 | 0.7090 | 0.7090 | 0.6300 | 0.6310 | 0.6310 | 6,500 |
29 ene 2024 | 0.7000 | 0.7500 | 0.6240 | 0.7000 | 0.7000 | 10,500 |
26 ene 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6350 | 0.6350 | 20,500 |
25 ene 2024 | 0.6200 | 0.6540 | 0.6200 | 0.6540 | 0.6540 | 4,000 |
24 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
23 ene 2024 | 0.6660 | 0.6670 | 0.6500 | 0.6500 | 0.6500 | 1,900 |
22 ene 2024 | 0.6490 | 0.6670 | 0.6300 | 0.6670 | 0.6670 | 1,800 |
19 ene 2024 | 0.6690 | 0.6890 | 0.6400 | 0.6500 | 0.6500 | 19,600 |
18 ene 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 300 |
17 ene 2024 | 0.6700 | 0.6890 | 0.6700 | 0.6890 | 0.6890 | 3,700 |
16 ene 2024 | 0.7600 | 0.7600 | 0.6650 | 0.6890 | 0.6890 | 31,800 |
12 ene 2024 | 0.6660 | 0.7740 | 0.6660 | 0.7700 | 0.7700 | 12,500 |
11 ene 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7680 | 0.7680 | 4,800 |
10 ene 2024 | 0.6300 | 0.7900 | 0.6300 | 0.7500 | 0.7500 | 18,800 |
09 ene 2024 | 0.6800 | 0.6820 | 0.6500 | 0.6600 | 0.6600 | 7,000 |
08 ene 2024 | 0.6500 | 0.6830 | 0.6500 | 0.6630 | 0.6630 | 8,200 |
05 ene 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6810 | 0.6810 | 12,500 |
04 ene 2024 | 0.6990 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 4,000 |
03 ene 2024 | 0.7160 | 0.7340 | 0.6980 | 0.7000 | 0.7000 | 3,700 |
02 ene 2024 | 0.7100 | 0.7350 | 0.6980 | 0.7330 | 0.7330 | 8,300 |
29 dic 2023 | 0.7200 | 0.7420 | 0.6800 | 0.7110 | 0.7110 | 15,800 |
28 dic 2023 | 0.7700 | 0.7700 | 0.7330 | 0.7500 | 0.7500 | 13,400 |
27 dic 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 5,600 |
26 dic 2023 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 1,800 |
22 dic 2023 | 0.7300 | 0.7790 | 0.7300 | 0.7670 | 0.7670 | 3,200 |
21 dic 2023 | 0.7900 | 0.8350 | 0.7500 | 0.7950 | 0.7950 | 4,400 |
*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. |