Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 130,600 |
26 mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 105,500 |
25 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 182,800 |
22 mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 125,300 |
21 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
20 mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 90,700 |
19 mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 133,000 |
18 mar 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 327,300 |
15 mar 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
14 mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
13 mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
12 mar 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
11 mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
08 mar 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
07 mar 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
06 mar 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
05 mar 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
04 mar 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
01 mar 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
29 feb 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
28 feb 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
27 feb 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
26 feb 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
23 feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
22 feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
21 feb 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
20 feb 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
16 feb 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
15 feb 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
14 feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
13 feb 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
12 feb 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
09 feb 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
08 feb 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
07 feb 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
06 feb 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
05 feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
02 feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
01 feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
31 ene 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
30 ene 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
29 ene 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
26 ene 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
25 ene 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
24 ene 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
23 ene 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
22 ene 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
19 ene 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
18 ene 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
17 ene 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
16 ene 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
12 ene 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
11 ene 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
10 ene 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
09 ene 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
08 ene 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
05 ene 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
04 ene 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
03 ene 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
02 ene 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
29 dic 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
28 dic 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
27 dic 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
26 dic 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
22 dic 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
21 dic 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
20 dic 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
19 dic 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
18 dic 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
15 dic 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
14 dic 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
13 dic 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
12 dic 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
11 dic 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
08 dic 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
07 dic 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
06 dic 2023 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 272,900 |
05 dic 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,700 |
04 dic 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 318,700 |
01 dic 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 553,800 |
30 nov 2023 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 356,400 |
29 nov 2023 | 1.5300 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 375,800 |
28 nov 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 464,700 |
27 nov 2023 | 1.7500 | 1.7500 | 1.5100 | 1.5200 | 1.5200 | 946,800 |
24 nov 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 228,700 |
22 nov 2023 | 1.5500 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 438,200 |
21 nov 2023 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 200,300 |
20 nov 2023 | 1.5200 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 463,300 |
17 nov 2023 | 1.4700 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 267,100 |
16 nov 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 280,800 |
15 nov 2023 | 1.4600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 664,600 |
14 nov 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 559,200 |
13 nov 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 503,700 |
10 nov 2023 | 1.3400 | 1.5200 | 1.3100 | 1.4500 | 1.4500 | 754,300 |
09 nov 2023 | 1.5200 | 1.5400 | 1.3100 | 1.3200 | 1.3200 | 985,700 |
08 nov 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 319,500 |
07 nov 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 236,100 |
06 nov 2023 | 1.7200 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 266,600 |
03 nov 2023 | 1.7900 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 489,900 |
02 nov 2023 | 1.6500 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 532,900 |
*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. |