Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 1.2100 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 1,053,644 |
28 may 2024 | 1.1900 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 819,100 |
24 may 2024 | 1.2300 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 1,016,100 |
23 may 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 624,800 |
22 may 2024 | 1.2400 | 1.2600 | 1.1500 | 1.2200 | 1.2200 | 611,700 |
21 may 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 196,600 |
20 may 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 487,600 |
17 may 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 238,900 |
16 may 2024 | 1.2700 | 1.2980 | 1.2100 | 1.2400 | 1.2400 | 484,700 |
15 may 2024 | 1.3200 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 512,000 |
14 may 2024 | 1.2600 | 1.4000 | 1.2400 | 1.3100 | 1.3100 | 815,700 |
13 may 2024 | 1.2000 | 1.3400 | 1.1700 | 1.2200 | 1.2200 | 705,200 |
10 may 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 241,200 |
09 may 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 216,500 |
08 may 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 147,300 |
07 may 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 271,000 |
06 may 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 316,700 |
03 may 2024 | 1.1700 | 1.1850 | 1.1400 | 1.1700 | 1.1700 | 256,700 |
02 may 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 272,400 |
01 may 2024 | 1.1100 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 515,500 |
30 abr 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 236,900 |
29 abr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 253,100 |
26 abr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 264,100 |
25 abr 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 657,700 |
24 abr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 174,200 |
23 abr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 198,500 |
22 abr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 270,700 |
19 abr 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 384,800 |
18 abr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 575,700 |
17 abr 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 221,100 |
16 abr 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 255,100 |
15 abr 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 634,000 |
12 abr 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 504,100 |
11 abr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 518,500 |
10 abr 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 227,100 |
09 abr 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 179,000 |
08 abr 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 386,000 |
05 abr 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 571,600 |
04 abr 2024 | 1.2300 | 1.2600 | 1.1950 | 1.2100 | 1.2100 | 292,500 |
03 abr 2024 | 1.1700 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 575,000 |
02 abr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 547,700 |
01 abr 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 480,700 |
28 mar 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 426,800 |
27 mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 838,200 |
26 mar 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 388,600 |
25 mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 476,200 |
22 mar 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 599,000 |
21 mar 2024 | 1.3800 | 1.4000 | 1.3250 | 1.3500 | 1.3500 | 663,500 |
20 mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 341,400 |
19 mar 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 343,700 |
18 mar 2024 | 1.3700 | 1.4300 | 1.3150 | 1.3300 | 1.3300 | 378,300 |
15 mar 2024 | 1.2200 | 1.4000 | 1.2100 | 1.3700 | 1.3700 | 1,750,300 |
14 mar 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 480,500 |
13 mar 2024 | 1.3300 | 1.3500 | 1.2610 | 1.3000 | 1.3000 | 586,400 |
12 mar 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 440,700 |
11 mar 2024 | 1.4400 | 1.4600 | 1.2680 | 1.3500 | 1.3500 | 1,004,800 |
08 mar 2024 | 1.4200 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 944,800 |
07 mar 2024 | 1.4900 | 1.4900 | 1.3950 | 1.4100 | 1.4100 | 608,700 |
06 mar 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4700 | 1.4700 | 1,955,000 |
05 mar 2024 | 1.3500 | 1.4600 | 1.2500 | 1.2900 | 1.2900 | 1,473,900 |
04 mar 2024 | 1.2400 | 1.2750 | 1.2050 | 1.2400 | 1.2400 | 500,300 |
01 mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 552,300 |
29 feb 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 412,000 |
28 feb 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 490,400 |
27 feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 470,000 |
26 feb 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 277,000 |
23 feb 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 479,100 |
22 feb 2024 | 1.1700 | 1.2250 | 1.1520 | 1.2100 | 1.2100 | 720,800 |
21 feb 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 981,000 |
20 feb 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 779,400 |
16 feb 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 935,200 |
15 feb 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 1,052,000 |
14 feb 2024 | 1.1400 | 1.1800 | 1.1250 | 1.1600 | 1.1600 | 629,700 |
13 feb 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 828,500 |
12 feb 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 1,314,800 |
09 feb 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 4,310,800 |
08 feb 2024 | 0.9000 | 1.0800 | 0.8990 | 1.0400 | 1.0400 | 2,937,600 |
07 feb 2024 | 0.9000 | 0.9360 | 0.8820 | 0.9000 | 0.9000 | 1,015,300 |
06 feb 2024 | 0.8700 | 0.9230 | 0.8700 | 0.9170 | 0.9170 | 414,900 |
05 feb 2024 | 0.9000 | 0.9220 | 0.8650 | 0.8650 | 0.8650 | 846,200 |
02 feb 2024 | 0.9600 | 0.9800 | 0.9020 | 0.9230 | 0.9230 | 548,900 |
01 feb 2024 | 1.0500 | 1.0500 | 0.9480 | 0.9700 | 0.9700 | 1,050,600 |
31 ene 2024 | 0.9700 | 1.0800 | 0.9640 | 1.0300 | 1.0300 | 1,123,600 |
30 ene 2024 | 0.9460 | 0.9770 | 0.9450 | 0.9670 | 0.9670 | 403,100 |
29 ene 2024 | 0.9700 | 0.9800 | 0.9290 | 0.9590 | 0.9590 | 383,400 |
26 ene 2024 | 0.9620 | 0.9790 | 0.9520 | 0.9750 | 0.9750 | 508,700 |
25 ene 2024 | 0.9000 | 0.9760 | 0.8900 | 0.9620 | 0.9620 | 1,028,800 |
24 ene 2024 | 0.9280 | 0.9460 | 0.8900 | 0.8970 | 0.8970 | 638,600 |
23 ene 2024 | 0.9380 | 0.9670 | 0.9130 | 0.9280 | 0.9280 | 743,700 |
22 ene 2024 | 0.9050 | 0.9300 | 0.8900 | 0.9280 | 0.9280 | 577,500 |
19 ene 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9030 | 0.9030 | 681,800 |
18 ene 2024 | 0.9200 | 0.9200 | 0.8820 | 0.9120 | 0.9120 | 863,900 |
17 ene 2024 | 0.8040 | 0.9300 | 0.7900 | 0.9200 | 0.9200 | 1,397,600 |
16 ene 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8250 | 0.8250 | 695,800 |
12 ene 2024 | 0.9480 | 0.9480 | 0.8700 | 0.8850 | 0.8850 | 1,200,000 |
11 ene 2024 | 0.9130 | 0.9500 | 0.8700 | 0.9420 | 0.9420 | 1,306,200 |
10 ene 2024 | 0.9800 | 0.9820 | 0.8620 | 0.9250 | 0.9250 | 1,874,800 |
09 ene 2024 | 0.8440 | 1.0150 | 0.7810 | 0.9600 | 0.9600 | 6,899,000 |
08 ene 2024 | 0.7500 | 0.7870 | 0.7400 | 0.7740 | 0.7740 | 3,237,600 |
05 ene 2024 | 0.7490 | 0.7700 | 0.7350 | 0.7510 | 0.7510 | 616,800 |
*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. |