Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5300 | 0.5480 | 0.5050 | 0.5470 | 0.5470 | 6,900 |
27 jun 2024 | 0.5020 | 0.5280 | 0.4860 | 0.5280 | 0.5280 | 20,000 |
26 jun 2024 | 0.5140 | 0.5300 | 0.4950 | 0.5280 | 0.5280 | 11,600 |
25 jun 2024 | 0.5330 | 0.5330 | 0.4800 | 0.5140 | 0.5140 | 15,700 |
24 jun 2024 | 0.5350 | 0.5400 | 0.4500 | 0.4940 | 0.4940 | 31,300 |
21 jun 2024 | 0.5100 | 0.5480 | 0.4800 | 0.5300 | 0.5300 | 35,400 |
20 jun 2024 | 0.5230 | 0.5480 | 0.5000 | 0.5200 | 0.5200 | 45,500 |
18 jun 2024 | 0.5490 | 0.5670 | 0.5300 | 0.5490 | 0.5490 | 13,100 |
17 jun 2024 | 0.5700 | 0.5790 | 0.5300 | 0.5310 | 0.5310 | 27,000 |
14 jun 2024 | 0.5590 | 0.5850 | 0.5370 | 0.5600 | 0.5600 | 13,000 |
13 jun 2024 | 0.5100 | 0.5780 | 0.5000 | 0.5590 | 0.5590 | 13,700 |
12 jun 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 21,300 |
11 jun 2024 | 0.5000 | 0.5150 | 0.4800 | 0.4890 | 0.4890 | 18,700 |
10 jun 2024 | 0.4990 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 12,700 |
07 jun 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4930 | 0.4930 | 43,100 |
06 jun 2024 | 0.4900 | 0.5060 | 0.4800 | 0.4950 | 0.4950 | 41,500 |
05 jun 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4990 | 0.4990 | 58,900 |
04 jun 2024 | 0.5900 | 0.5900 | 0.4100 | 0.5190 | 0.5190 | 119,000 |
03 jun 2024 | 0.5810 | 0.5900 | 0.5740 | 0.5740 | 0.5740 | 11,600 |
31 may 2024 | 0.5830 | 0.6200 | 0.5700 | 0.5750 | 0.5750 | 25,900 |
30 may 2024 | 0.6230 | 0.6490 | 0.5700 | 0.5980 | 0.5980 | 42,700 |
29 may 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6120 | 0.6120 | 21,500 |
28 may 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 16,900 |
24 may 2024 | 0.6760 | 0.6760 | 0.6480 | 0.6480 | 0.6480 | 3,700 |
23 may 2024 | 0.6480 | 0.6940 | 0.6480 | 0.6800 | 0.6800 | 7,100 |
22 may 2024 | 0.6760 | 0.6990 | 0.6250 | 0.6960 | 0.6960 | 15,200 |
21 may 2024 | 0.7000 | 0.7460 | 0.6350 | 0.7420 | 0.7420 | 65,200 |
20 may 2024 | 0.6860 | 0.7580 | 0.6860 | 0.7340 | 0.7340 | 15,200 |
17 may 2024 | 0.7090 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 22,800 |
16 may 2024 | 0.6200 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 39,700 |
15 may 2024 | 0.6580 | 0.6750 | 0.6080 | 0.6700 | 0.6700 | 42,000 |
14 may 2024 | 0.6080 | 0.7100 | 0.6080 | 0.6950 | 0.6950 | 24,400 |
13 may 2024 | 0.7900 | 0.7900 | 0.6310 | 0.7080 | 0.7080 | 54,600 |
10 may 2024 | 0.8050 | 0.8050 | 0.7390 | 0.7500 | 0.7500 | 60,400 |
09 may 2024 | 0.8000 | 0.8460 | 0.7370 | 0.8070 | 0.8070 | 143,100 |
08 may 2024 | 0.6770 | 0.8460 | 0.6700 | 0.7930 | 0.7930 | 208,800 |
07 may 2024 | 0.7300 | 0.8700 | 0.6500 | 0.7330 | 0.7330 | 4,577,100 |
06 may 2024 | 0.6340 | 0.6600 | 0.6200 | 0.6430 | 0.6430 | 8,300 |
03 may 2024 | 0.6520 | 0.6770 | 0.6520 | 0.6630 | 0.6630 | 10,200 |
02 may 2024 | 0.6660 | 0.6770 | 0.6660 | 0.6770 | 0.6770 | 1,800 |
01 may 2024 | 0.6750 | 0.6770 | 0.6550 | 0.6550 | 0.6550 | 13,400 |
30 abr 2024 | 0.6600 | 0.6750 | 0.6400 | 0.6750 | 0.6750 | 24,600 |
29 abr 2024 | 0.6200 | 0.6410 | 0.6000 | 0.6260 | 0.6260 | 34,800 |
26 abr 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6240 | 0.6240 | 27,000 |
25 abr 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 6,700 |
24 abr 2024 | 0.6340 | 0.6690 | 0.6000 | 0.6100 | 0.6100 | 17,900 |
23 abr 2024 | 0.6410 | 0.6800 | 0.6410 | 0.6600 | 0.6600 | 6,700 |
22 abr 2024 | 0.6700 | 0.6740 | 0.6000 | 0.6540 | 0.6540 | 9,600 |
19 abr 2024 | 0.5710 | 0.6800 | 0.5710 | 0.6200 | 0.6200 | 12,800 |
18 abr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 14,200 |
17 abr 2024 | 0.6310 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 8,400 |
16 abr 2024 | 0.6560 | 0.6700 | 0.6180 | 0.6410 | 0.6410 | 12,400 |
15 abr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 2,400 |
12 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 12,400 |
11 abr 2024 | 0.6440 | 0.6700 | 0.6400 | 0.6480 | 0.6480 | 6,700 |
10 abr 2024 | 0.6360 | 0.6700 | 0.6220 | 0.6650 | 0.6650 | 26,800 |
09 abr 2024 | 0.6200 | 0.6700 | 0.5970 | 0.6400 | 0.6400 | 112,600 |
08 abr 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 42,500 |
05 abr 2024 | 0.5840 | 0.6200 | 0.5840 | 0.5870 | 0.5870 | 6,800 |
04 abr 2024 | 0.5900 | 0.6100 | 0.5870 | 0.6100 | 0.6100 | 14,100 |
03 abr 2024 | 0.5700 | 0.6240 | 0.5700 | 0.5900 | 0.5900 | 12,000 |
02 abr 2024 | 0.6150 | 0.6250 | 0.5600 | 0.6000 | 0.6000 | 19,100 |
01 abr 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 16,000 |
28 mar 2024 | 0.6180 | 0.6290 | 0.5710 | 0.5850 | 0.5850 | 17,900 |
27 mar 2024 | 0.5290 | 0.5940 | 0.5290 | 0.5810 | 0.5810 | 24,500 |
26 mar 2024 | 0.5120 | 0.6300 | 0.5120 | 0.5550 | 0.5550 | 89,800 |
25 mar 2024 | 0.5900 | 0.6220 | 0.5900 | 0.6220 | 0.6220 | 8,800 |
22 mar 2024 | 0.5950 | 0.6230 | 0.5800 | 0.5900 | 0.5900 | 23,100 |
21 mar 2024 | 0.5800 | 0.6240 | 0.5800 | 0.6150 | 0.6150 | 23,000 |
20 mar 2024 | 0.6200 | 0.6500 | 0.4860 | 0.5950 | 0.5950 | 49,500 |
19 mar 2024 | 0.6480 | 0.6570 | 0.6100 | 0.6400 | 0.6400 | 19,900 |
18 mar 2024 | 0.6600 | 0.6700 | 0.6460 | 0.6500 | 0.6500 | 10,400 |
15 mar 2024 | 0.6870 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 13,700 |
14 mar 2024 | 0.7000 | 0.7000 | 0.6550 | 0.6810 | 0.6810 | 11,800 |
13 mar 2024 | 0.6390 | 0.6920 | 0.6390 | 0.6920 | 0.6920 | 45,000 |
12 mar 2024 | 0.6620 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 11,800 |
11 mar 2024 | 0.6300 | 0.6780 | 0.6210 | 0.6550 | 0.6550 | 25,300 |
08 mar 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6510 | 0.6510 | 15,200 |
07 mar 2024 | 0.6640 | 0.7100 | 0.6010 | 0.7100 | 0.7100 | 58,700 |
06 mar 2024 | 0.6510 | 0.6800 | 0.6510 | 0.6640 | 0.6640 | 16,200 |
05 mar 2024 | 0.6360 | 0.7390 | 0.6360 | 0.6800 | 0.6800 | 15,000 |
04 mar 2024 | 0.6600 | 0.6990 | 0.6360 | 0.6600 | 0.6600 | 23,600 |
01 mar 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 18,300 |
29 feb 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6350 | 0.6350 | 19,400 |
28 feb 2024 | 0.7120 | 0.7120 | 0.6000 | 0.6390 | 0.6390 | 51,000 |
27 feb 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6610 | 0.6610 | 16,700 |
26 feb 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6900 | 0.6900 | 57,200 |
23 feb 2024 | 0.7350 | 0.7990 | 0.7080 | 0.7100 | 0.7100 | 44,400 |
22 feb 2024 | 0.7550 | 0.8060 | 0.7350 | 0.7500 | 0.7500 | 21,300 |
21 feb 2024 | 0.8100 | 0.8100 | 0.7320 | 0.7450 | 0.7450 | 37,300 |
20 feb 2024 | 0.7980 | 0.8830 | 0.7980 | 0.8010 | 0.8010 | 36,000 |
16 feb 2024 | 0.7600 | 0.7910 | 0.7300 | 0.7600 | 0.7600 | 49,100 |
15 feb 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 29,400 |
14 feb 2024 | 0.8050 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 13,800 |
13 feb 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7930 | 0.7930 | 36,600 |
12 feb 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 35,000 |
09 feb 2024 | 0.7400 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 33,700 |
08 feb 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7350 | 0.7350 | 89,400 |
07 feb 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7130 | 0.7130 | 7,000 |
06 feb 2024 | 0.7400 | 0.7400 | 0.6930 | 0.7400 | 0.7400 | 8,700 |
*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. |