Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.7850 | 0.9000 | 0.7500 | 0.7750 | 0.7750 | 2,733,816 |
08 may 2024 | 0.8500 | 0.9000 | 0.7470 | 0.8250 | 0.8250 | 707,170 |
07 may 2024 | 0.8500 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 285,695 |
03 may 2024 | 0.8500 | 0.9000 | 0.8150 | 0.8900 | 0.8900 | 281,585 |
02 may 2024 | 0.8750 | 0.9000 | 0.8200 | 0.8750 | 0.8750 | 594,221 |
01 may 2024 | 0.9000 | 0.9450 | 0.8500 | 0.8750 | 0.8750 | 115,736 |
30 abr 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 92,449 |
29 abr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 218,006 |
26 abr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 60,393 |
25 abr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 27,714 |
24 abr 2024 | 0.9000 | 0.9490 | 0.8510 | 0.9000 | 0.9000 | 304,051 |
23 abr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 76,135 |
22 abr 2024 | 0.9000 | 0.9490 | 0.8510 | 0.9000 | 0.9000 | 1,875,091 |
19 abr 2024 | 0.9250 | 1.0000 | 0.8510 | 0.9000 | 0.9000 | 255,121 |
18 abr 2024 | 0.9250 | 0.9550 | 0.8520 | 0.9250 | 0.9250 | 3,037,080 |
17 abr 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 288,327 |
16 abr 2024 | 0.9250 | 0.9550 | 0.8500 | 0.9250 | 0.9250 | 382,718 |
15 abr 2024 | 0.9250 | 0.9550 | 0.8520 | 0.9250 | 0.9250 | 438,803 |
12 abr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9250 | 0.9250 | 515,746 |
11 abr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 4,160,880 |
10 abr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 672,850 |
09 abr 2024 | 0.9000 | 1.0500 | 0.8150 | 1.0500 | 1.0500 | 1,533,693 |
08 abr 2024 | 0.9500 | 1.0500 | 0.8150 | 1.0400 | 1.0400 | 661,937 |
05 abr 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 613,854 |
04 abr 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 506,699 |
03 abr 2024 | 0.9000 | 1.0400 | 0.8000 | 0.9500 | 0.9500 | 431,214 |
02 abr 2024 | 0.8500 | 0.9000 | 0.8150 | 0.8500 | 0.8500 | 624,828 |
28 mar 2024 | 0.8750 | 0.9450 | 0.8000 | 0.8500 | 0.8500 | 165,328 |
27 mar 2024 | 0.9500 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 438,030 |
26 mar 2024 | 0.9500 | 0.9450 | 0.8520 | 0.9500 | 0.9500 | 292,032 |
25 mar 2024 | 0.9500 | 0.9450 | 0.8520 | 0.9500 | 0.9500 | 382,183 |
22 mar 2024 | 0.9500 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 89,615 |
21 mar 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 235,316 |
20 mar 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 59,933 |
19 mar 2024 | 0.9250 | 0.9990 | 0.8520 | 0.9250 | 0.9250 | 195,519 |
18 mar 2024 | 0.9000 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 4,484,429 |
15 mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 280,426 |
14 mar 2024 | 0.9250 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 919,633 |
13 mar 2024 | 0.9500 | 1.0200 | 0.8500 | 0.9250 | 0.9250 | 260,390 |
12 mar 2024 | 0.9250 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 357,866 |
11 mar 2024 | 0.9500 | 1.0200 | 0.8520 | 0.9250 | 0.9250 | 1,239,510 |
08 mar 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 535,206 |
07 mar 2024 | 0.9250 | 1.0000 | 0.8010 | 0.8500 | 0.8500 | 2,076,467 |
06 mar 2024 | 0.8750 | 1.0000 | 0.8000 | 0.9250 | 0.9250 | 1,793,344 |
05 mar 2024 | 0.8250 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 131,198 |
04 mar 2024 | 0.8500 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 667,692 |
01 mar 2024 | 0.8500 | 0.8440 | 0.8000 | 0.8500 | 0.8500 | 619,960 |
29 feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 326,308 |
28 feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,289,896 |
27 feb 2024 | 0.8500 | 0.8990 | 0.8180 | 0.8500 | 0.8500 | 144,178 |
26 feb 2024 | 0.8500 | 0.8990 | 0.8180 | 0.8500 | 0.8500 | 812,076 |
23 feb 2024 | 0.8500 | 0.8990 | 0.8300 | 0.8500 | 0.8500 | 758,900 |
22 feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 573,830 |
21 feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 631,006 |
20 feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 292,242 |
19 feb 2024 | 0.9000 | 0.9250 | 0.8660 | 0.9000 | 0.9000 | 3,075,266 |
16 feb 2024 | 0.9000 | 0.9250 | 0.8660 | 0.9000 | 0.9000 | 1,096,764 |
15 feb 2024 | 0.9500 | 1.0000 | 0.8000 | 0.9900 | 0.9900 | 957,939 |
14 feb 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,184,096 |
13 feb 2024 | 1.4500 | 1.5000 | 0.8260 | 0.9500 | 0.9500 | 8,760,366 |
12 feb 2024 | 1.4000 | 2.0000 | 1.4000 | 1.5750 | 1.5750 | 14,941,929 |
09 feb 2024 | 0.8500 | 1.7000 | 0.8020 | 1.5000 | 1.5000 | 25,005,524 |
08 feb 2024 | 0.8250 | 0.8230 | 0.8000 | 0.8250 | 0.8250 | 464,999 |
07 feb 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 724,697 |
06 feb 2024 | 0.8250 | 0.8500 | 0.8010 | 0.8250 | 0.8250 | 655,934 |
05 feb 2024 | 0.8250 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,816,839 |
02 feb 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 997,902 |
01 feb 2024 | 0.8500 | 0.8990 | 0.7600 | 0.7750 | 0.7750 | 1,074,430 |
31 ene 2024 | 0.8500 | 0.9000 | 0.8160 | 0.8500 | 0.8500 | 334,270 |
30 ene 2024 | 0.8250 | 0.9060 | 0.8000 | 0.8500 | 0.8500 | 120,182 |
29 ene 2024 | 0.8250 | 0.8500 | 0.8010 | 0.8250 | 0.8250 | 425,686 |
26 ene 2024 | 0.8250 | 0.8500 | 0.8050 | 0.8250 | 0.8250 | 162,848 |
25 ene 2024 | 0.8500 | 0.8990 | 0.8050 | 0.8250 | 0.8250 | 56,593 |
24 ene 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 143,868 |
23 ene 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 456,554 |
22 ene 2024 | 0.9250 | 0.9500 | 0.8520 | 0.8750 | 0.8750 | 648,938 |
19 ene 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 56,593 |
18 ene 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 134,989 |
17 ene 2024 | 1.0500 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 585,493 |
16 ene 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 94,471 |
15 ene 2024 | 1.0020 | 1.1500 | 1.0020 | 1.0500 | 1.0500 | 352,580 |
12 ene 2024 | 1.1250 | 1.1100 | 1.1000 | 1.1250 | 1.1250 | 101,711 |
11 ene 2024 | 1.1250 | 1.1100 | 1.1000 | 1.1250 | 1.1250 | 17,985 |
10 ene 2024 | 1.1250 | 1.1110 | 1.1010 | 1.1250 | 1.1250 | 149,478 |
09 ene 2024 | 1.1250 | 1.1120 | 1.1010 | 1.1250 | 1.1250 | 31,884 |
08 ene 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 140,211 |
05 ene 2024 | 1.1250 | 1.1230 | 1.1000 | 1.1250 | 1.1250 | 105,564 |
04 ene 2024 | 1.1250 | 1.1230 | 1.1000 | 1.1250 | 1.1250 | 33,006 |
03 ene 2024 | 1.1250 | 1.1250 | 1.0150 | 1.1250 | 1.1250 | 250,003 |
02 ene 2024 | 1.1250 | 1.1370 | 1.1000 | 1.1250 | 1.1250 | 607,538 |
29 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 20,202 |
28 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 804,974 |
27 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 310,828 |
22 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 47,953 |
21 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 357,030 |
20 dic 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 222,008 |
19 dic 2023 | 1.1250 | 1.1750 | 1.1010 | 1.1750 | 1.1750 | 77,178 |
18 dic 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 414,164 |
15 dic 2023 | 1.1250 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 266,482 |
14 dic 2023 | 1.1250 | 1.1380 | 1.1000 | 1.1250 | 1.1250 | 297,674 |
*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. |