Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 0.8700 | 0.8848 | 0.8600 | 0.8772 | 0.8772 | 375,254 |
18 abr 2024 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | 0.8700 | 1,035,700 |
17 abr 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 881,700 |
16 abr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 812,500 |
15 abr 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 626,100 |
12 abr 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 1,015,200 |
11 abr 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 548,000 |
10 abr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 936,100 |
09 abr 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 933,800 |
08 abr 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 852,900 |
05 abr 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 1,022,200 |
04 abr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 1,502,600 |
03 abr 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 3,847,200 |
02 abr 2024 | 0.8700 | 1.0100 | 0.8500 | 0.9900 | 0.9900 | 4,819,800 |
01 abr 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 1,396,300 |
28 mar 2024 | 0.8800 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 1,155,600 |
27 mar 2024 | 0.8700 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 1,256,600 |
26 mar 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 592,800 |
25 mar 2024 | 0.8700 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 853,800 |
22 mar 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 674,400 |
21 mar 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 1,008,800 |
20 mar 2024 | 0.8500 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 1,059,400 |
19 mar 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 822,000 |
18 mar 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 1,088,100 |
15 mar 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 1,165,900 |
14 mar 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 1,492,500 |
13 mar 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 3,077,200 |
12 mar 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 1,689,300 |
11 mar 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 1,251,700 |
08 mar 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 1,010,200 |
07 mar 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 2,039,900 |
06 mar 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 1,453,400 |
05 mar 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 2,391,600 |
04 mar 2024 | 1.0700 | 1.0700 | 0.9100 | 0.9200 | 0.9200 | 6,303,200 |
01 mar 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 3,497,600 |
29 feb 2024 | 1.1800 | 1.2500 | 1.0600 | 1.0700 | 1.0700 | 8,813,000 |
28 feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 2,315,800 |
27 feb 2024 | 1.2200 | 1.3600 | 1.2200 | 1.3500 | 1.3500 | 2,456,800 |
26 feb 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 1,299,800 |
23 feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 748,600 |
22 feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 610,700 |
21 feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 803,700 |
20 feb 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,154,100 |
16 feb 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 685,600 |
15 feb 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 1,419,700 |
14 feb 2024 | 1.1400 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 2,116,200 |
13 feb 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 1,752,500 |
12 feb 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 938,700 |
09 feb 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 987,000 |
08 feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 810,400 |
07 feb 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 931,200 |
06 feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 978,500 |
05 feb 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 670,000 |
02 feb 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 905,100 |
01 feb 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 1,386,200 |
31 ene 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 2,910,600 |
30 ene 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 3,225,700 |
29 ene 2024 | 1.3300 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 3,440,800 |
26 ene 2024 | 1.2700 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 3,383,500 |
25 ene 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 2,338,900 |
24 ene 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 1,895,500 |
23 ene 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 2,584,600 |
22 ene 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 2,623,600 |
19 ene 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,989,800 |
18 ene 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,007,900 |
17 ene 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 1,675,700 |
16 ene 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 3,700,000 |
12 ene 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 2,275,100 |
11 ene 2024 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 6,009,600 |
10 ene 2024 | 1.1200 | 1.3100 | 1.1000 | 1.2900 | 1.2900 | 15,800,900 |
09 ene 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9700 | 0.9700 | 5,988,200 |
08 ene 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 1,699,000 |
05 ene 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,220,600 |
04 ene 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 826,500 |
03 ene 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,329,100 |
02 ene 2024 | 0.8700 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 1,887,500 |
29 dic 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 4,014,700 |
28 dic 2023 | 0.8900 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 1,996,900 |
27 dic 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 2,499,100 |
26 dic 2023 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 1,562,500 |
22 dic 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 2,772,300 |
21 dic 2023 | 0.8400 | 0.9300 | 0.8300 | 0.8900 | 0.8900 | 6,344,900 |
20 dic 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 5,841,300 |
19 dic 2023 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 3,508,700 |
18 dic 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,358,100 |
15 dic 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 1,560,600 |
14 dic 2023 | 0.8500 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 1,346,000 |
13 dic 2023 | 0.7700 | 0.8700 | 0.7700 | 0.8500 | 0.8500 | 1,421,000 |
12 dic 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 2,423,800 |
11 dic 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,621,900 |
08 dic 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,305,500 |
07 dic 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8600 | 0.8600 | 2,608,800 |
06 dic 2023 | 0.7400 | 0.8400 | 0.7300 | 0.8000 | 0.8000 | 5,271,700 |
05 dic 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7200 | 0.7200 | 3,046,100 |
04 dic 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 3,035,800 |
01 dic 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 1,657,800 |
30 nov 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 1,222,700 |
29 nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 920,200 |
28 nov 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 1,100,100 |
27 nov 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 1,200,800 |
*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. |