Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 254,700 |
23 abr 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 458,400 |
22 abr 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 356,700 |
19 abr 2024 | 0.8000 | 0.8600 | 0.7800 | 0.8500 | 0.8500 | 426,600 |
18 abr 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 625,200 |
17 abr 2024 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 688,000 |
16 abr 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8000 | 0.8000 | 583,900 |
15 abr 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 477,400 |
12 abr 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 291,800 |
11 abr 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 311,900 |
10 abr 2024 | 0.9800 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 432,100 |
09 abr 2024 | 0.9900 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 225,300 |
08 abr 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 281,700 |
05 abr 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 240,100 |
04 abr 2024 | 0.9700 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 422,500 |
03 abr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 362,500 |
02 abr 2024 | 1.0400 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 453,700 |
01 abr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 711,500 |
28 mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 437,000 |
27 mar 2024 | 0.8800 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 513,600 |
26 mar 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 680,800 |
25 mar 2024 | 0.8900 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 1,091,500 |
22 mar 2024 | 0.9300 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 836,700 |
21 mar 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9600 | 0.9600 | 1,328,400 |
20 mar 2024 | 0.9300 | 1.0700 | 0.9100 | 1.0100 | 1.0100 | 1,148,400 |
19 mar 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 1,129,200 |
18 mar 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8500 | 0.8500 | 964,700 |
15 mar 2024 | 0.8200 | 0.9200 | 0.7800 | 0.8700 | 0.8700 | 7,039,200 |
14 mar 2024 | 0.8200 | 0.9000 | 0.7900 | 0.8100 | 0.8100 | 1,662,400 |
13 mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 1,591,200 |
12 mar 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,239,500 |
11 mar 2024 | 0.9200 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 824,200 |
08 mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 527,100 |
07 mar 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 794,900 |
06 mar 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 533,700 |
05 mar 2024 | 1.0200 | 1.0300 | 0.8900 | 0.9900 | 0.9900 | 1,477,800 |
04 mar 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 896,000 |
01 mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 656,200 |
29 feb 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 261,600 |
28 feb 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 436,000 |
27 feb 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 222,300 |
26 feb 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 278,800 |
23 feb 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 456,300 |
22 feb 2024 | 1.1800 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 454,500 |
21 feb 2024 | 1.0600 | 1.2400 | 1.0600 | 1.1300 | 1.1300 | 899,800 |
20 feb 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 485,000 |
16 feb 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 657,700 |
15 feb 2024 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 491,000 |
14 feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 304,600 |
13 feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 444,900 |
12 feb 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 633,900 |
09 feb 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 453,700 |
08 feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 347,100 |
07 feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 372,100 |
06 feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 343,500 |
05 feb 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 712,000 |
02 feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 484,100 |
01 feb 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 594,600 |
31 ene 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 845,900 |
30 ene 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 618,700 |
29 ene 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 479,700 |
26 ene 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 537,600 |
25 ene 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 161,300 |
24 ene 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 189,900 |
23 ene 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 185,200 |
22 ene 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 171,400 |
19 ene 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 303,300 |
18 ene 2024 | 1.3700 | 1.3800 | 1.2200 | 1.2500 | 1.2500 | 588,100 |
17 ene 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 557,600 |
16 ene 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 295,000 |
12 ene 2024 | 1.3400 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 402,800 |
11 ene 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 474,600 |
10 ene 2024 | 1.4300 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 341,500 |
09 ene 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 316,100 |
08 ene 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
05 ene 2024 | 1.4200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 882,800 |
04 ene 2024 | 1.4500 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 806,600 |
03 ene 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 369,500 |
02 ene 2024 | 1.4300 | 1.6500 | 1.4300 | 1.5100 | 1.5100 | 704,800 |
29 dic 2023 | 1.4900 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 756,500 |
28 dic 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 747,100 |
27 dic 2023 | 1.5200 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 892,900 |
26 dic 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,020,200 |
22 dic 2023 | 1.5600 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 590,500 |
21 dic 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 406,300 |
20 dic 2023 | 1.5200 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 510,200 |
19 dic 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 589,400 |
18 dic 2023 | 1.4300 | 1.5600 | 1.3800 | 1.4200 | 1.4200 | 858,300 |
15 dic 2023 | 1.4700 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 3,139,600 |
14 dic 2023 | 1.3100 | 1.5300 | 1.3100 | 1.4600 | 1.4600 | 1,065,600 |
13 dic 2023 | 1.2200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 788,400 |
12 dic 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 392,100 |
11 dic 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 341,400 |
08 dic 2023 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 704,600 |
07 dic 2023 | 1.1300 | 1.4100 | 1.1300 | 1.3100 | 1.3100 | 2,401,000 |
06 dic 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 786,600 |
05 dic 2023 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 776,400 |
04 dic 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 1,067,200 |
01 dic 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 861,800 |
30 nov 2023 | 1.1700 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 602,700 |
*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. |