Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 653,300 |
25 abr 2024 | 0.8600 | 0.8600 | 0.7300 | 0.7900 | 0.7900 | 2,915,900 |
24 abr 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 798,700 |
23 abr 2024 | 0.8900 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 1,100,500 |
22 abr 2024 | 0.7900 | 0.8800 | 0.7800 | 0.8700 | 0.8700 | 735,500 |
19 abr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 897,700 |
18 abr 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 709,200 |
17 abr 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 860,500 |
16 abr 2024 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 587,700 |
15 abr 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 904,100 |
12 abr 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 506,500 |
11 abr 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 690,300 |
10 abr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 661,500 |
09 abr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 775,000 |
08 abr 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 339,800 |
05 abr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 462,400 |
04 abr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 365,900 |
03 abr 2024 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 569,500 |
02 abr 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 465,000 |
01 abr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 828,600 |
28 mar 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 932,400 |
27 mar 2024 | 1.0200 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 3,286,900 |
26 mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 520,700 |
25 mar 2024 | 1.0300 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 595,700 |
22 mar 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 661,400 |
21 mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 625,100 |
20 mar 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0400 | 1.0400 | 780,300 |
19 mar 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 1,402,100 |
18 mar 2024 | 1.1100 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 1,900,100 |
15 mar 2024 | 1.0800 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,833,000 |
14 mar 2024 | 1.1800 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 2,736,600 |
13 mar 2024 | 1.0500 | 1.2000 | 1.0300 | 1.1400 | 1.1400 | 3,808,300 |
12 mar 2024 | 1.0000 | 1.2100 | 0.9800 | 1.0100 | 1.0100 | 4,915,100 |
11 mar 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 1,262,800 |
08 mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 667,200 |
07 mar 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 1,025,000 |
06 mar 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 569,500 |
05 mar 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 615,900 |
04 mar 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 468,900 |
01 mar 2024 | 0.8700 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 931,800 |
29 feb 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 597,200 |
28 feb 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 426,100 |
27 feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 547,700 |
26 feb 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 575,800 |
23 feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 604,000 |
22 feb 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 502,000 |
21 feb 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 732,400 |
20 feb 2024 | 0.8700 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 641,200 |
16 feb 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 920,500 |
15 feb 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 616,600 |
14 feb 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 516,900 |
13 feb 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 533,200 |
12 feb 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 884,200 |
09 feb 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 739,100 |
08 feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 495,200 |
07 feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 437,400 |
06 feb 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 445,500 |
05 feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 653,500 |
02 feb 2024 | 0.8300 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 1,115,500 |
01 feb 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 942,300 |
31 ene 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 457,000 |
30 ene 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 558,900 |
29 ene 2024 | 0.8900 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 790,300 |
26 ene 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 742,500 |
25 ene 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 461,500 |
24 ene 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8700 | 0.8700 | 1,009,400 |
23 ene 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 455,500 |
22 ene 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 685,100 |
19 ene 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 713,500 |
18 ene 2024 | 0.8800 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 1,705,300 |
17 ene 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 927,500 |
16 ene 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 1,134,500 |
12 ene 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 712,100 |
11 ene 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 799,600 |
10 ene 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 1,159,000 |
09 ene 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 1,283,300 |
08 ene 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 1,329,700 |
05 ene 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 2,904,900 |
04 ene 2024 | 1.0000 | 1.0200 | 0.8500 | 0.9000 | 0.9000 | 3,663,200 |
03 ene 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 2,503,500 |
02 ene 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 1,690,100 |
29 dic 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 998,000 |
28 dic 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 1,512,400 |
27 dic 2023 | 1.1500 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 1,086,100 |
26 dic 2023 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 1,349,300 |
22 dic 2023 | 1.0900 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,526,900 |
21 dic 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,373,200 |
20 dic 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 958,700 |
19 dic 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,172,000 |
18 dic 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,131,100 |
15 dic 2023 | 1.1200 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 2,162,100 |
14 dic 2023 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 1,358,500 |
13 dic 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 1,463,900 |
12 dic 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 916,600 |
11 dic 2023 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,090,200 |
08 dic 2023 | 1.1300 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 812,400 |
07 dic 2023 | 1.1000 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 743,600 |
06 dic 2023 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 1,026,700 |
05 dic 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 876,600 |
04 dic 2023 | 1.1500 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 820,100 |
*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. |