Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.5614 | 0.6216 | 0.5528 | 0.6116 | 0.6116 | 581,327 |
25 abr 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 636,100 |
24 abr 2024 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 759,100 |
23 abr 2024 | 0.6600 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 423,200 |
22 abr 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 176,000 |
19 abr 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 188,000 |
18 abr 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 305,800 |
17 abr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 346,600 |
16 abr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 253,000 |
15 abr 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 654,600 |
12 abr 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 542,700 |
11 abr 2024 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,044,900 |
10 abr 2024 | 0.7400 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 1,405,900 |
09 abr 2024 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 1,108,900 |
08 abr 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 431,500 |
05 abr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 342,700 |
04 abr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 245,400 |
03 abr 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 572,400 |
02 abr 2024 | 0.8800 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 730,400 |
01 abr 2024 | 0.9500 | 1.1000 | 0.8500 | 0.8600 | 0.8600 | 2,241,300 |
28 mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 163,200 |
27 mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 347,100 |
26 mar 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 1,852,000 |
25 mar 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 469,500 |
22 mar 2024 | 1.1400 | 1.4000 | 1.1400 | 1.3800 | 1.3800 | 645,800 |
21 mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 139,600 |
20 mar 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 167,800 |
19 mar 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 222,800 |
18 mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 179,500 |
15 mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 114,600 |
14 mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 70,600 |
13 mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 111,900 |
12 mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,000 |
11 mar 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 137,500 |
08 mar 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 476,800 |
07 mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 108,700 |
06 mar 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 414,300 |
05 mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 148,400 |
04 mar 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 429,000 |
01 mar 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 368,000 |
29 feb 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 258,900 |
28 feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 370,100 |
27 feb 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 144,000 |
26 feb 2024 | 1.2100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 330,500 |
23 feb 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 222,100 |
22 feb 2024 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 414,400 |
21 feb 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 262,500 |
20 feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 301,700 |
16 feb 2024 | 1.1100 | 1.2800 | 1.0900 | 1.2500 | 1.2500 | 774,100 |
15 feb 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 212,300 |
14 feb 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 309,400 |
13 feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 223,400 |
12 feb 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 272,300 |
09 feb 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 278,800 |
08 feb 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 406,000 |
07 feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 138,300 |
06 feb 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 245,000 |
05 feb 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 259,100 |
02 feb 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1400 | 1.1400 | 633,800 |
01 feb 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 221,200 |
31 ene 2024 | 1.2900 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 182,200 |
30 ene 2024 | 1.1900 | 1.3300 | 1.1700 | 1.2900 | 1.2900 | 236,600 |
29 ene 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 247,300 |
26 ene 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 414,200 |
25 ene 2024 | 1.2500 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 1,090,900 |
24 ene 2024 | 1.3700 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 950,900 |
23 ene 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 105,400 |
22 ene 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 178,000 |
19 ene 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 186,100 |
18 ene 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 211,000 |
17 ene 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 182,200 |
16 ene 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 296,600 |
12 ene 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 378,800 |
11 ene 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 270,100 |
10 ene 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 202,400 |
09 ene 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 189,800 |
08 ene 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 220,200 |
05 ene 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 197,200 |
04 ene 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 251,300 |
03 ene 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 284,800 |
02 ene 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 211,600 |
29 dic 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 236,700 |
28 dic 2023 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 296,300 |
27 dic 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 314,800 |
26 dic 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 341,900 |
22 dic 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 128,400 |
21 dic 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 158,700 |
20 dic 2023 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 220,800 |
19 dic 2023 | 1.5600 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 425,900 |
18 dic 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 424,400 |
15 dic 2023 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 324,800 |
14 dic 2023 | 1.7200 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 384,600 |
13 dic 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 583,000 |
12 dic 2023 | 1.7000 | 1.8100 | 1.6500 | 1.7300 | 1.7300 | 187,800 |
11 dic 2023 | 1.7400 | 1.8200 | 1.5900 | 1.6900 | 1.6900 | 392,300 |
08 dic 2023 | 1.7100 | 1.8900 | 1.7000 | 1.7800 | 1.7800 | 667,200 |
07 dic 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 255,100 |
06 dic 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 174,400 |
05 dic 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 152,600 |
04 dic 2023 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 303,800 |
*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. |