Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.2200 | 1.2400 | 1.1722 | 1.1900 | 1.1900 | 849,990 |
02 may 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 717,200 |
01 may 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 911,400 |
30 abr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 656,700 |
29 abr 2024 | 1.0900 | 1.2000 | 1.0700 | 1.1500 | 1.1500 | 1,147,100 |
26 abr 2024 | 1.0600 | 1.0950 | 1.0300 | 1.0750 | 1.0750 | 1,162,500 |
25 abr 2024 | 1.0500 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 565,500 |
24 abr 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 786,600 |
23 abr 2024 | 1.0400 | 1.1600 | 1.0000 | 1.1400 | 1.1400 | 1,133,600 |
22 abr 2024 | 0.9900 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 694,200 |
19 abr 2024 | 0.9200 | 1.1000 | 0.9200 | 0.9770 | 0.9770 | 1,475,800 |
18 abr 2024 | 0.9680 | 0.9890 | 0.8720 | 0.8980 | 0.8980 | 3,345,600 |
17 abr 2024 | 1.0200 | 1.0450 | 0.9300 | 0.9870 | 0.9870 | 1,222,200 |
16 abr 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 1,224,100 |
15 abr 2024 | 1.2000 | 1.2100 | 1.0500 | 1.0500 | 1.0500 | 1,324,300 |
12 abr 2024 | 1.2000 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 3,076,100 |
11 abr 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 882,300 |
10 abr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 1,515,000 |
09 abr 2024 | 1.3600 | 1.4050 | 1.3500 | 1.3700 | 1.3700 | 718,200 |
08 abr 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,025,100 |
05 abr 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 1,205,100 |
04 abr 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 777,300 |
03 abr 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 1,636,300 |
02 abr 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 1,148,300 |
01 abr 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 1,334,000 |
28 mar 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5800 | 1.5800 | 1,068,500 |
27 mar 2024 | 1.5500 | 1.6250 | 1.4700 | 1.5800 | 1.5800 | 1,184,500 |
26 mar 2024 | 1.4500 | 1.5700 | 1.3800 | 1.5200 | 1.5200 | 1,195,000 |
25 mar 2024 | 1.4600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 1,175,400 |
22 mar 2024 | 1.3400 | 1.4900 | 1.3240 | 1.4400 | 1.4400 | 1,666,900 |
21 mar 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,148,400 |
20 mar 2024 | 1.4400 | 1.4400 | 1.2400 | 1.3300 | 1.3300 | 3,079,000 |
19 mar 2024 | 1.4500 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 1,179,500 |
18 mar 2024 | 1.5000 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 1,093,100 |
15 mar 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 633,200 |
14 mar 2024 | 1.5500 | 1.5600 | 1.4100 | 1.4600 | 1.4600 | 1,339,600 |
13 mar 2024 | 1.5600 | 1.7000 | 1.4700 | 1.5900 | 1.5900 | 1,398,500 |
12 mar 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 1,624,000 |
11 mar 2024 | 1.8000 | 1.8000 | 1.5200 | 1.5400 | 1.5400 | 2,095,300 |
08 mar 2024 | 1.7900 | 2.0500 | 1.7200 | 1.7500 | 1.7500 | 12,009,200 |
07 mar 2024 | 1.7500 | 1.8500 | 1.6200 | 1.7400 | 1.7400 | 2,526,800 |
06 mar 2024 | 1.5900 | 1.7500 | 1.4900 | 1.7100 | 1.7100 | 2,212,900 |
05 mar 2024 | 1.4800 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 822,400 |
04 mar 2024 | 1.6300 | 1.6360 | 1.4200 | 1.4800 | 1.4800 | 1,121,300 |
01 mar 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 923,800 |
29 feb 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 1,557,800 |
28 feb 2024 | 1.7700 | 1.7700 | 1.5000 | 1.6100 | 1.6100 | 1,711,700 |
27 feb 2024 | 1.6900 | 1.7900 | 1.6030 | 1.7100 | 1.7100 | 2,221,200 |
26 feb 2024 | 1.5000 | 1.6500 | 1.4300 | 1.6400 | 1.6400 | 1,663,900 |
23 feb 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 807,900 |
22 feb 2024 | 1.5300 | 1.6380 | 1.3800 | 1.3800 | 1.3800 | 1,984,000 |
21 feb 2024 | 1.2300 | 1.5700 | 1.2300 | 1.5000 | 1.5000 | 2,828,100 |
20 feb 2024 | 1.1800 | 1.3150 | 1.1800 | 1.2600 | 1.2600 | 1,087,900 |
16 feb 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 786,600 |
15 feb 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 695,300 |
14 feb 2024 | 1.2500 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 759,200 |
13 feb 2024 | 1.1600 | 1.2900 | 1.1500 | 1.1950 | 1.1950 | 1,061,100 |
12 feb 2024 | 1.2600 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 1,088,800 |
09 feb 2024 | 1.2400 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 1,487,500 |
08 feb 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1500 | 1.1500 | 1,581,000 |
07 feb 2024 | 1.3200 | 1.4200 | 1.2000 | 1.2400 | 1.2400 | 2,146,600 |
06 feb 2024 | 1.1700 | 1.3800 | 1.1300 | 1.3300 | 1.3300 | 3,011,000 |
05 feb 2024 | 1.0700 | 1.2000 | 1.0650 | 1.1700 | 1.1700 | 3,132,900 |
02 feb 2024 | 0.9950 | 1.0600 | 0.9210 | 1.0400 | 1.0400 | 2,338,000 |
01 feb 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 5,506,700 |
31 ene 2024 | 0.9000 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 4,661,700 |
30 ene 2024 | 0.7800 | 0.8790 | 0.7620 | 0.8750 | 0.8750 | 20,089,300 |
29 ene 2024 | 0.7510 | 0.8000 | 0.7300 | 0.7940 | 0.7940 | 562,300 |
26 ene 2024 | 0.7500 | 0.7610 | 0.7200 | 0.7300 | 0.7300 | 296,000 |
25 ene 2024 | 0.7200 | 0.7500 | 0.6910 | 0.7370 | 0.7370 | 319,500 |
24 ene 2024 | 0.7610 | 0.8000 | 0.7100 | 0.7150 | 0.7150 | 346,700 |
23 ene 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 596,200 |
22 ene 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7260 | 0.7260 | 355,500 |
19 ene 2024 | 0.7150 | 0.7720 | 0.6900 | 0.7030 | 0.7030 | 735,900 |
18 ene 2024 | 0.7200 | 0.7300 | 0.6760 | 0.7230 | 0.7230 | 485,000 |
17 ene 2024 | 0.7300 | 0.7500 | 0.6520 | 0.7250 | 0.7250 | 856,800 |
16 ene 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | 829,900 |
12 ene 2024 | 0.9000 | 0.9000 | 0.8130 | 0.8230 | 0.8230 | 512,300 |
11 ene 2024 | 0.9000 | 0.9000 | 0.7700 | 0.8800 | 0.8800 | 669,300 |
10 ene 2024 | 0.9200 | 0.9220 | 0.8700 | 0.9000 | 0.9000 | 820,600 |
09 ene 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9160 | 0.9160 | 608,100 |
08 ene 2024 | 0.9230 | 0.9370 | 0.8210 | 0.9350 | 0.9350 | 1,331,200 |
05 ene 2024 | 0.8100 | 0.9300 | 0.8000 | 0.8800 | 0.8800 | 1,514,300 |
04 ene 2024 | 0.7600 | 0.8490 | 0.7500 | 0.8110 | 0.8110 | 1,395,900 |
03 ene 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7220 | 0.7220 | 505,500 |
02 ene 2024 | 0.8100 | 0.8500 | 0.7310 | 0.7460 | 0.7460 | 807,200 |
29 dic 2023 | 0.6890 | 0.8400 | 0.6890 | 0.7930 | 0.7930 | 1,286,300 |
28 dic 2023 | 0.7590 | 0.7590 | 0.6200 | 0.6900 | 0.6900 | 1,351,100 |
27 dic 2023 | 0.5900 | 0.7240 | 0.5900 | 0.7190 | 0.7190 | 1,660,500 |
26 dic 2023 | 0.5040 | 0.6200 | 0.5000 | 0.5840 | 0.5840 | 1,493,900 |
22 dic 2023 | 0.4800 | 0.5020 | 0.4720 | 0.5000 | 0.5000 | 698,700 |
21 dic 2023 | 0.4400 | 0.4730 | 0.4300 | 0.4730 | 0.4730 | 759,000 |
20 dic 2023 | 0.4600 | 0.4970 | 0.4400 | 0.4410 | 0.4410 | 771,700 |
19 dic 2023 | 0.4460 | 0.4970 | 0.4350 | 0.4600 | 0.4600 | 1,081,400 |
18 dic 2023 | 0.4580 | 0.4600 | 0.4320 | 0.4500 | 0.4500 | 1,139,500 |
15 dic 2023 | 0.4810 | 0.4990 | 0.4500 | 0.4500 | 0.4500 | 1,524,400 |
14 dic 2023 | 0.4900 | 0.5150 | 0.4820 | 0.4880 | 0.4880 | 548,800 |
13 dic 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5090 | 0.5090 | 396,300 |
12 dic 2023 | 0.5000 | 0.5280 | 0.4910 | 0.4950 | 0.4950 | 341,000 |
11 dic 2023 | 0.5220 | 0.5300 | 0.4950 | 0.5020 | 0.5020 | 429,100 |
*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. |