Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 4,000 |
25 jun 2024 | 1.0750 | 1.0920 | 1.0750 | 1.0920 | 1.0920 | 13,100 |
24 jun 2024 | 1.0900 | 1.0900 | 1.0460 | 1.0600 | 1.0600 | 15,400 |
21 jun 2024 | 1.1000 | 1.1100 | 1.0490 | 1.0800 | 1.0800 | 15,800 |
20 jun 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 7,700 |
18 jun 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 9,100 |
17 jun 2024 | 1.1500 | 1.1600 | 1.1260 | 1.1260 | 1.1260 | 4,800 |
14 jun 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 30,400 |
13 jun 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 30,100 |
12 jun 2024 | 1.2200 | 1.2270 | 1.2200 | 1.2200 | 1.2200 | 7,800 |
11 jun 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 1,400 |
10 jun 2024 | 1.2500 | 1.2500 | 1.2190 | 1.2190 | 1.2190 | 18,200 |
07 jun 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2440 | 1.2440 | 19,200 |
06 jun 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 15,700 |
05 jun 2024 | 1.2350 | 1.2800 | 1.2350 | 1.2650 | 1.2650 | 4,500 |
04 jun 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 10,200 |
03 jun 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 39,800 |
31 may 2024 | 1.2300 | 1.2300 | 1.2190 | 1.2200 | 1.2200 | 4,000 |
30 may 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 18,500 |
29 may 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 4,900 |
28 may 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 10,500 |
24 may 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 20,200 |
23 may 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 16,700 |
22 may 2024 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 4,800 |
21 may 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3300 | 1.3300 | 16,100 |
20 may 2024 | 1.4600 | 1.4600 | 1.3000 | 1.4100 | 1.4100 | 25,900 |
17 may 2024 | 1.3300 | 1.3740 | 1.3250 | 1.3740 | 1.3740 | 15,200 |
16 may 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 4,100 |
15 may 2024 | 1.3040 | 1.3170 | 1.2790 | 1.3170 | 1.3170 | 12,000 |
14 may 2024 | 1.2700 | 1.3000 | 1.2610 | 1.3000 | 1.3000 | 5,400 |
13 may 2024 | 1.3600 | 1.3600 | 1.2630 | 1.2630 | 1.2630 | 6,300 |
10 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
09 may 2024 | 1.3000 | 1.3000 | 1.2510 | 1.2720 | 1.2720 | 3,400 |
08 may 2024 | 1.2200 | 1.2630 | 1.2200 | 1.2630 | 1.2630 | 5,800 |
07 may 2024 | 1.2600 | 1.2650 | 1.2100 | 1.2260 | 1.2260 | 22,100 |
06 may 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 17,900 |
03 may 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 9,400 |
02 may 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 5,600 |
01 may 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3550 | 1.3550 | 7,500 |
30 abr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 4,700 |
29 abr 2024 | 1.3850 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 6,600 |
26 abr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
25 abr 2024 | 1.3400 | 1.3770 | 1.3400 | 1.3770 | 1.3770 | 8,500 |
24 abr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 12,500 |
23 abr 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 17,700 |
22 abr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 7,900 |
19 abr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 13,500 |
18 abr 2024 | 1.3420 | 1.4000 | 1.3420 | 1.3500 | 1.3500 | 21,200 |
17 abr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,500 |
16 abr 2024 | 1.3480 | 1.3600 | 1.3060 | 1.3300 | 1.3300 | 23,500 |
15 abr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
12 abr 2024 | 1.4100 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 22,500 |
11 abr 2024 | 1.4000 | 1.4350 | 1.3930 | 1.4000 | 1.4000 | 22,600 |
10 abr 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 30,600 |
09 abr 2024 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
08 abr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 8,000 |
05 abr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 20,900 |
04 abr 2024 | 1.4800 | 1.5400 | 1.4800 | 1.4840 | 1.4840 | 34,600 |
03 abr 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 16,700 |
02 abr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4230 | 1.4230 | 21,400 |
01 abr 2024 | 1.4000 | 1.4500 | 1.3110 | 1.4500 | 1.4500 | 35,900 |
28 mar 2024 | 1.2260 | 1.3200 | 1.2180 | 1.3100 | 1.3100 | 102,400 |
27 mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 9,000 |
26 mar 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 38,500 |
25 mar 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 38,400 |
22 mar 2024 | 1.1200 | 1.1400 | 1.1150 | 1.1350 | 1.1350 | 20,500 |
21 mar 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 23,800 |
20 mar 2024 | 1.0510 | 1.1100 | 1.0510 | 1.1100 | 1.1100 | 8,500 |
19 mar 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 21,500 |
18 mar 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0970 | 1.0970 | 19,500 |
15 mar 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 5,700 |
14 mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 16,400 |
13 mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,200 |
12 mar 2024 | 1.0900 | 1.0990 | 1.0800 | 1.0900 | 1.0900 | 12,600 |
11 mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,400 |
08 mar 2024 | 1.1000 | 1.1050 | 1.0800 | 1.0900 | 1.0900 | 34,100 |
07 mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 19,100 |
06 mar 2024 | 1.0970 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 28,900 |
05 mar 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 17,400 |
04 mar 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1150 | 1.1150 | 12,300 |
01 mar 2024 | 1.0900 | 1.1010 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
29 feb 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 110,600 |
28 feb 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 10,400 |
27 feb 2024 | 1.1000 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 11,500 |
26 feb 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 35,300 |
23 feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
22 feb 2024 | 1.0810 | 1.0960 | 1.0490 | 1.0600 | 1.0600 | 20,000 |
21 feb 2024 | 1.1150 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 8,600 |
20 feb 2024 | 1.1380 | 1.1400 | 1.1200 | 1.1250 | 1.1250 | 19,400 |
16 feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 19,500 |
15 feb 2024 | 1.0500 | 1.1290 | 1.0500 | 1.1100 | 1.1100 | 14,200 |
14 feb 2024 | 1.0930 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 17,900 |
13 feb 2024 | 1.0800 | 1.1100 | 1.0690 | 1.1000 | 1.1000 | 29,600 |
12 feb 2024 | 1.1300 | 1.1390 | 1.1200 | 1.1300 | 1.1300 | 9,100 |
09 feb 2024 | 1.1370 | 1.1600 | 1.1370 | 1.1500 | 1.1500 | 21,200 |
08 feb 2024 | 1.1870 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 8,800 |
07 feb 2024 | 1.1600 | 1.1890 | 1.1500 | 1.1800 | 1.1800 | 12,000 |
06 feb 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1840 | 1.1840 | 26,800 |
05 feb 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 14,100 |
02 feb 2024 | 1.1700 | 1.2010 | 1.1500 | 1.2010 | 1.2010 | 13,700 |
*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. |