Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 3,033,600 |
02 may 2024 | 1.2600 | 1.3100 | 1.2150 | 1.3000 | 1.3000 | 2,500,300 |
01 may 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 3,111,100 |
30 abr 2024 | 1.3100 | 1.3150 | 1.2300 | 1.2600 | 1.2600 | 4,653,600 |
29 abr 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 1,974,300 |
26 abr 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 2,476,000 |
25 abr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 2,561,100 |
24 abr 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,535,800 |
23 abr 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 2,108,800 |
22 abr 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 2,006,100 |
19 abr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,940,100 |
18 abr 2024 | 1.3700 | 1.4350 | 1.3300 | 1.3900 | 1.3900 | 2,562,600 |
17 abr 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,944,300 |
16 abr 2024 | 1.3800 | 1.4250 | 1.3200 | 1.4000 | 1.4000 | 4,129,500 |
15 abr 2024 | 1.4200 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 3,897,700 |
12 abr 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 4,103,600 |
11 abr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 3,154,700 |
10 abr 2024 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 5,435,300 |
09 abr 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 3,604,400 |
08 abr 2024 | 1.4800 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 3,751,900 |
05 abr 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,631,500 |
04 abr 2024 | 1.4700 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 6,193,600 |
03 abr 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 8,637,000 |
02 abr 2024 | 1.5500 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 8,133,100 |
01 abr 2024 | 1.8750 | 1.9300 | 1.5500 | 1.6300 | 1.6300 | 14,082,300 |
28 mar 2024 | 2.4700 | 2.4800 | 1.7700 | 1.8300 | 1.8300 | 61,074,400 |
27 mar 2024 | 2.0600 | 2.3350 | 2.0450 | 2.2400 | 2.2400 | 10,580,800 |
26 mar 2024 | 2.2000 | 2.2210 | 1.9100 | 2.0000 | 2.0000 | 10,250,500 |
25 mar 2024 | 2.2400 | 2.3300 | 2.1480 | 2.2100 | 2.2100 | 8,573,000 |
22 mar 2024 | 2.0700 | 2.2400 | 2.0200 | 2.1700 | 2.1700 | 7,855,700 |
21 mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0400 | 2.0400 | 6,558,700 |
20 mar 2024 | 1.8700 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 5,227,400 |
19 mar 2024 | 1.8800 | 1.9370 | 1.7920 | 1.8300 | 1.8300 | 4,344,200 |
18 mar 2024 | 1.7600 | 2.0500 | 1.6950 | 1.8900 | 1.8900 | 9,670,000 |
15 mar 2024 | 1.6000 | 1.8200 | 1.5200 | 1.7000 | 1.7000 | 13,530,200 |
14 mar 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 2,804,900 |
13 mar 2024 | 1.4500 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 2,066,000 |
12 mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 3,376,800 |
11 mar 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 3,167,300 |
08 mar 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 2,469,000 |
07 mar 2024 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 2,199,700 |
06 mar 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 3,950,100 |
05 mar 2024 | 1.6000 | 1.6590 | 1.5800 | 1.6000 | 1.6000 | 2,042,500 |
04 mar 2024 | 1.7700 | 1.7900 | 1.6100 | 1.6200 | 1.6200 | 3,042,700 |
01 mar 2024 | 1.5700 | 1.7100 | 1.5700 | 1.7100 | 1.7100 | 3,505,600 |
29 feb 2024 | 1.5800 | 1.6350 | 1.5400 | 1.5800 | 1.5800 | 1,966,900 |
28 feb 2024 | 1.6800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 2,506,300 |
27 feb 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 4,206,900 |
26 feb 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5100 | 1.5100 | 2,936,900 |
23 feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 3,083,000 |
22 feb 2024 | 1.4200 | 1.4650 | 1.3800 | 1.3900 | 1.3900 | 2,313,200 |
21 feb 2024 | 1.4600 | 1.4750 | 1.4100 | 1.4200 | 1.4200 | 1,866,000 |
20 feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 2,490,600 |
16 feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,930,500 |
15 feb 2024 | 1.5300 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,557,000 |
14 feb 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,429,200 |
13 feb 2024 | 1.6200 | 1.6340 | 1.5000 | 1.5200 | 1.5200 | 2,112,400 |
12 feb 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 1,898,400 |
09 feb 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 1,329,700 |
08 feb 2024 | 1.6400 | 1.6850 | 1.6200 | 1.6300 | 1.6300 | 1,438,600 |
07 feb 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6500 | 1.6500 | 1,182,100 |
06 feb 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 1,278,000 |
05 feb 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 1,007,900 |
02 feb 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 1,368,100 |
01 feb 2024 | 1.7000 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 2,003,600 |
31 ene 2024 | 1.6500 | 1.7800 | 1.5900 | 1.6800 | 1.6800 | 1,964,000 |
30 ene 2024 | 1.8000 | 1.8100 | 1.5810 | 1.6400 | 1.6400 | 3,410,300 |
29 ene 2024 | 1.6300 | 1.8200 | 1.6000 | 1.7900 | 1.7900 | 3,280,000 |
26 ene 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6200 | 1.6200 | 2,121,300 |
25 ene 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 872,600 |
24 ene 2024 | 1.4100 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 1,915,900 |
23 ene 2024 | 1.4000 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 1,512,700 |
22 ene 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,786,000 |
19 ene 2024 | 1.4100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 2,831,400 |
18 ene 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 1,934,400 |
17 ene 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 2,260,600 |
16 ene 2024 | 1.5500 | 1.5590 | 1.4000 | 1.4500 | 1.4500 | 3,667,200 |
12 ene 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 1,157,600 |
11 ene 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 1,308,300 |
10 ene 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 2,009,200 |
09 ene 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 1,793,700 |
08 ene 2024 | 1.4900 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 2,537,100 |
05 ene 2024 | 1.5300 | 1.5950 | 1.4550 | 1.4800 | 1.4800 | 2,401,900 |
04 ene 2024 | 1.3800 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 4,494,400 |
03 ene 2024 | 1.2900 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 2,889,300 |
02 ene 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 1,300,900 |
29 dic 2023 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 2,123,700 |
28 dic 2023 | 1.1800 | 1.3100 | 1.1800 | 1.2800 | 1.2800 | 3,844,900 |
27 dic 2023 | 1.2100 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 1,498,700 |
26 dic 2023 | 1.1900 | 1.2400 | 1.1750 | 1.1900 | 1.1900 | 1,168,400 |
22 dic 2023 | 1.2200 | 1.2210 | 1.1600 | 1.1900 | 1.1900 | 1,479,900 |
21 dic 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 1,579,300 |
20 dic 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 1,166,400 |
19 dic 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,458,500 |
18 dic 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 1,071,700 |
15 dic 2023 | 1.1500 | 1.1550 | 1.1100 | 1.1500 | 1.1500 | 1,347,500 |
14 dic 2023 | 1.1400 | 1.1590 | 1.1050 | 1.1300 | 1.1300 | 1,296,600 |
13 dic 2023 | 1.0900 | 1.1300 | 1.0720 | 1.1100 | 1.1100 | 1,044,500 |
12 dic 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 816,200 |
11 dic 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 779,300 |
*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. |