Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.5880 | 0.6280 | 0.5300 | 0.5700 | 0.5700 | 98,900 |
08 may 2024 | 0.5850 | 0.6240 | 0.5770 | 0.5800 | 0.5800 | 72,100 |
07 may 2024 | 0.5940 | 0.6270 | 0.5800 | 0.5960 | 0.5960 | 39,200 |
06 may 2024 | 0.6700 | 0.6700 | 0.5860 | 0.6120 | 0.6120 | 217,300 |
03 may 2024 | 0.5800 | 0.6800 | 0.5700 | 0.6290 | 0.6290 | 215,300 |
02 may 2024 | 0.7860 | 0.8300 | 0.5600 | 0.6000 | 0.6000 | 3,851,300 |
01 may 2024 | 0.7600 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 1,400 |
30 abr 2024 | 0.7500 | 0.7800 | 0.6900 | 0.7800 | 0.7800 | 4,200 |
29 abr 2024 | 0.7510 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 4,600 |
26 abr 2024 | 0.7510 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 9,600 |
25 abr 2024 | 0.7410 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 1,900 |
24 abr 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7960 | 0.7960 | 2,500 |
23 abr 2024 | 0.7400 | 0.8300 | 0.7400 | 0.7750 | 0.7750 | 2,400 |
22 abr 2024 | 0.7610 | 0.8290 | 0.7150 | 0.7300 | 0.7300 | 7,500 |
19 abr 2024 | 0.7100 | 0.8300 | 0.7100 | 0.8040 | 0.8040 | 18,400 |
18 abr 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 3,600 |
17 abr 2024 | 0.6750 | 0.6800 | 0.6520 | 0.6710 | 0.6710 | 23,300 |
16 abr 2024 | 0.7000 | 0.7500 | 0.6200 | 0.6790 | 0.6790 | 17,800 |
15 abr 2024 | 0.8350 | 0.8600 | 0.6600 | 0.7260 | 0.7260 | 42,100 |
12 abr 2024 | 0.9000 | 0.9450 | 0.8300 | 0.8570 | 0.8570 | 20,500 |
11 abr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 14,400 |
10 abr 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 6,200 |
09 abr 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 7,100 |
08 abr 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 24,100 |
05 abr 2024 | 1.0010 | 1.0200 | 0.9150 | 1.0000 | 1.0000 | 9,600 |
04 abr 2024 | 1.0000 | 1.0400 | 0.9850 | 1.0200 | 1.0200 | 14,400 |
03 abr 2024 | 1.0000 | 1.0500 | 0.9670 | 0.9700 | 0.9700 | 59,700 |
02 abr 2024 | 1.0400 | 1.0500 | 0.9840 | 0.9840 | 0.9840 | 12,400 |
01 abr 2024 | 1.1060 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 10,000 |
28 mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,700 |
27 mar 2024 | 1.0100 | 1.0310 | 0.9510 | 1.0310 | 1.0310 | 4,800 |
26 mar 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 8,900 |
25 mar 2024 | 1.0400 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 7,600 |
22 mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,000 |
21 mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0350 | 1.0350 | 5,900 |
20 mar 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 7,500 |
19 mar 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 2,000 |
18 mar 2024 | 1.0200 | 1.1100 | 0.9670 | 0.9900 | 0.9900 | 13,800 |
15 mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 5,800 |
14 mar 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0890 | 1.0890 | 7,200 |
13 mar 2024 | 1.1040 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 18,700 |
12 mar 2024 | 1.0670 | 1.1160 | 1.0600 | 1.0900 | 1.0900 | 14,800 |
11 mar 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 9,000 |
08 mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 5,700 |
07 mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,800 |
06 mar 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 34,900 |
05 mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,800 |
04 mar 2024 | 1.1150 | 1.1150 | 1.0000 | 1.0700 | 1.0700 | 33,600 |
01 mar 2024 | 1.1100 | 1.1440 | 1.1000 | 1.1000 | 1.1000 | 16,500 |
29 feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 46,400 |
28 feb 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 13,100 |
27 feb 2024 | 1.2100 | 1.2100 | 1.1030 | 1.1590 | 1.1590 | 11,600 |
26 feb 2024 | 1.1800 | 1.1800 | 1.1490 | 1.1800 | 1.1800 | 14,200 |
23 feb 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 2,300 |
22 feb 2024 | 1.1200 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 3,300 |
21 feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 6,700 |
20 feb 2024 | 1.1000 | 1.1730 | 1.1000 | 1.1200 | 1.1200 | 3,500 |
16 feb 2024 | 1.1400 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 16,100 |
15 feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1170 | 1.1170 | 28,100 |
14 feb 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 47,700 |
13 feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,300 |
12 feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
09 feb 2024 | 1.1430 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 11,800 |
08 feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 7,400 |
07 feb 2024 | 1.1300 | 1.1700 | 1.1220 | 1.1300 | 1.1300 | 8,000 |
06 feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1340 | 1.1340 | 13,600 |
05 feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,800 |
02 feb 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
01 feb 2024 | 1.1700 | 1.2100 | 1.1220 | 1.1300 | 1.1300 | 45,300 |
31 ene 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 105,900 |
30 ene 2024 | 1.1200 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 46,800 |
29 ene 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 2,400 |
26 ene 2024 | 1.1400 | 1.1700 | 1.1010 | 1.1200 | 1.1200 | 14,200 |
25 ene 2024 | 1.1750 | 1.3000 | 1.0900 | 1.0900 | 1.0900 | 63,400 |
24 ene 2024 | 1.1700 | 1.2150 | 1.1600 | 1.2100 | 1.2100 | 11,100 |
23 ene 2024 | 1.1400 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 15,100 |
22 ene 2024 | 1.1600 | 1.3000 | 1.1350 | 1.1700 | 1.1700 | 70,800 |
19 ene 2024 | 1.1320 | 1.2000 | 1.1300 | 1.1660 | 1.1660 | 13,500 |
18 ene 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 13,000 |
17 ene 2024 | 1.2200 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 59,900 |
16 ene 2024 | 1.2500 | 1.2750 | 1.1800 | 1.2500 | 1.2500 | 855,800 |
12 ene 2024 | 1.2390 | 1.2920 | 1.1700 | 1.2500 | 1.2500 | 57,200 |
11 ene 2024 | 1.2000 | 1.2440 | 1.1600 | 1.1900 | 1.1900 | 19,300 |
10 ene 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 14,400 |
09 ene 2024 | 1.2100 | 1.2930 | 1.1600 | 1.2500 | 1.2500 | 31,500 |
08 ene 2024 | 1.2100 | 1.3000 | 1.2010 | 1.2400 | 1.2400 | 22,700 |
05 ene 2024 | 1.1600 | 1.3360 | 1.1300 | 1.2300 | 1.2300 | 268,700 |
04 ene 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 124,800 |
03 ene 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 38,400 |
02 ene 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 45,500 |
29 dic 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 57,100 |
28 dic 2023 | 1.0700 | 1.2300 | 1.0500 | 1.1400 | 1.1400 | 1,676,500 |
27 dic 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 15,600 |
26 dic 2023 | 1.1000 | 1.1180 | 1.0800 | 1.0900 | 1.0900 | 14,000 |
22 dic 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1060 | 1.1060 | 3,000 |
21 dic 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 14,500 |
20 dic 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0950 | 1.0950 | 20,500 |
19 dic 2023 | 1.1000 | 1.1310 | 1.1000 | 1.1300 | 1.1300 | 9,200 |
18 dic 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 71,300 |
15 dic 2023 | 1.2600 | 1.3900 | 1.2000 | 1.2100 | 1.2100 | 62,100 |
*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. |