Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 350,000 |
25 jul 2024 | 1.1900 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 285,000 |
24 jul 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 575,100 |
23 jul 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 374,800 |
22 jul 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 158,000 |
19 jul 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 447,700 |
18 jul 2024 | 1.3700 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 789,400 |
17 jul 2024 | 1.4200 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 538,200 |
16 jul 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,241,700 |
15 jul 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 458,800 |
12 jul 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 558,500 |
11 jul 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 1,196,700 |
10 jul 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 237,100 |
09 jul 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 333,000 |
08 jul 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 273,700 |
05 jul 2024 | 1.2600 | 1.3100 | 1.2410 | 1.3000 | 1.3000 | 419,900 |
03 jul 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 162,800 |
02 jul 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 552,200 |
01 jul 2024 | 1.2800 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 515,300 |
28 jun 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,008,500 |
27 jun 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 1,209,200 |
26 jun 2024 | 1.2300 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | 502,300 |
25 jun 2024 | 1.2600 | 1.2790 | 1.2100 | 1.2400 | 1.2400 | 422,600 |
24 jun 2024 | 1.2700 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 463,800 |
21 jun 2024 | 1.1900 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 686,400 |
20 jun 2024 | 1.1300 | 1.2600 | 1.0900 | 1.2300 | 1.2300 | 977,200 |
18 jun 2024 | 1.1700 | 1.2300 | 1.0810 | 1.0900 | 1.0900 | 597,700 |
17 jun 2024 | 1.1500 | 1.1750 | 1.0100 | 1.1600 | 1.1600 | 1,044,700 |
14 jun 2024 | 1.2100 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 1,263,300 |
13 jun 2024 | 1.2500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 1,609,800 |
12 jun 2024 | 1.3000 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 1,054,100 |
11 jun 2024 | 1.3300 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 840,000 |
10 jun 2024 | 1.3800 | 1.3940 | 1.3000 | 1.3200 | 1.3200 | 355,700 |
07 jun 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 409,800 |
06 jun 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 383,600 |
05 jun 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 662,700 |
04 jun 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 928,400 |
03 jun 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 758,200 |
31 may 2024 | 1.5100 | 1.5400 | 1.3800 | 1.3900 | 1.3900 | 897,700 |
30 may 2024 | 1.4400 | 1.6400 | 1.3900 | 1.5600 | 1.5600 | 1,641,500 |
29 may 2024 | 1.3800 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 895,100 |
28 may 2024 | 1.4900 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 922,500 |
24 may 2024 | 1.4300 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 853,600 |
23 may 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 765,600 |
22 may 2024 | 1.3300 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 2,346,200 |
21 may 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 712,800 |
20 may 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 1,371,500 |
17 may 2024 | 1.3000 | 1.3900 | 1.2890 | 1.3700 | 1.3700 | 1,558,600 |
16 may 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 775,900 |
15 may 2024 | 1.3300 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 1,303,100 |
14 may 2024 | 1.4000 | 1.4550 | 1.2900 | 1.3000 | 1.3000 | 1,812,100 |
13 may 2024 | 1.3000 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 5,029,600 |
10 may 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9700 | 1.9700 | 704,300 |
09 may 2024 | 2.1800 | 2.2450 | 2.1000 | 2.2200 | 2.2200 | 583,200 |
08 may 2024 | 2.1100 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 463,300 |
07 may 2024 | 2.3100 | 2.3140 | 2.0100 | 2.0700 | 2.0700 | 763,500 |
06 may 2024 | 2.1900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 718,600 |
03 may 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1900 | 2.1900 | 705,500 |
02 may 2024 | 2.0300 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 526,800 |
01 may 2024 | 1.8500 | 2.0700 | 1.8400 | 2.0100 | 2.0100 | 596,400 |
30 abr 2024 | 1.8800 | 1.9200 | 1.7100 | 1.8700 | 1.8700 | 479,000 |
29 abr 2024 | 1.7400 | 2.0500 | 1.7400 | 1.8800 | 1.8800 | 1,212,900 |
26 abr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 367,700 |
25 abr 2024 | 1.6600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 297,500 |
24 abr 2024 | 1.7100 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 464,200 |
23 abr 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 189,400 |
22 abr 2024 | 1.7800 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 767,700 |
19 abr 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 304,100 |
18 abr 2024 | 1.7900 | 1.9600 | 1.6900 | 1.7600 | 1.7600 | 801,100 |
17 abr 2024 | 1.7100 | 1.7500 | 1.6450 | 1.7300 | 1.7300 | 366,400 |
16 abr 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 569,600 |
15 abr 2024 | 1.8850 | 1.8850 | 1.7800 | 1.7800 | 1.7800 | 650,600 |
12 abr 2024 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 449,800 |
11 abr 2024 | 1.8800 | 2.0300 | 1.8200 | 1.9500 | 1.9500 | 982,600 |
10 abr 2024 | 1.9900 | 2.0400 | 1.7900 | 1.8400 | 1.8400 | 1,433,600 |
09 abr 2024 | 2.1300 | 2.1700 | 1.9500 | 2.0300 | 2.0300 | 1,143,300 |
08 abr 2024 | 2.0500 | 2.1300 | 1.9500 | 2.1100 | 2.1100 | 1,057,500 |
05 abr 2024 | 2.1800 | 2.1800 | 1.9800 | 2.0400 | 2.0400 | 973,100 |
04 abr 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 857,100 |
03 abr 2024 | 2.3500 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 520,500 |
02 abr 2024 | 2.5300 | 2.5300 | 2.2850 | 2.3800 | 2.3800 | 1,011,500 |
01 abr 2024 | 2.7000 | 2.7010 | 2.5550 | 2.5900 | 2.5900 | 599,400 |
28 mar 2024 | 2.6800 | 2.8350 | 2.6250 | 2.6500 | 2.6500 | 572,200 |
27 mar 2024 | 2.5500 | 2.6400 | 2.4800 | 2.6400 | 2.6400 | 652,000 |
26 mar 2024 | 2.5700 | 2.6500 | 2.4800 | 2.5600 | 2.5600 | 533,500 |
25 mar 2024 | 2.7200 | 2.8200 | 2.4600 | 2.5600 | 2.5600 | 937,200 |
22 mar 2024 | 2.9700 | 2.9700 | 2.6500 | 2.7600 | 2.7600 | 1,051,400 |
21 mar 2024 | 3.0000 | 3.2500 | 2.9300 | 2.9600 | 2.9600 | 1,441,900 |
20 mar 2024 | 2.7600 | 3.0000 | 2.6800 | 2.9100 | 2.9100 | 656,800 |
19 mar 2024 | 2.8300 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 430,900 |
18 mar 2024 | 2.8600 | 2.8600 | 2.7100 | 2.8000 | 2.8000 | 613,600 |
15 mar 2024 | 2.7500 | 2.9200 | 2.7100 | 2.8300 | 2.8300 | 605,800 |
14 mar 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7800 | 2.7800 | 514,500 |
13 mar 2024 | 2.8400 | 2.9000 | 2.7600 | 2.8700 | 2.8700 | 391,300 |
12 mar 2024 | 3.0000 | 3.0600 | 2.7900 | 2.8400 | 2.8400 | 531,100 |
11 mar 2024 | 2.6800 | 2.9800 | 2.6510 | 2.9500 | 2.9500 | 570,000 |
08 mar 2024 | 2.7300 | 2.8300 | 2.5900 | 2.6600 | 2.6600 | 513,100 |
07 mar 2024 | 2.7500 | 2.8000 | 2.6500 | 2.7200 | 2.7200 | 555,500 |
06 mar 2024 | 2.9200 | 2.9300 | 2.7200 | 2.7200 | 2.7200 | 797,700 |
05 mar 2024 | 2.9400 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 757,000 |
*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. |