Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 11,766 |
25 abr 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 9,600 |
24 abr 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 24,500 |
23 abr 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 28,900 |
22 abr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 30,800 |
19 abr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 14,400 |
18 abr 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 23,800 |
17 abr 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 37,900 |
16 abr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 76,600 |
15 abr 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,200 |
12 abr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 25,900 |
11 abr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 23,900 |
10 abr 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 15,400 |
09 abr 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 29,300 |
08 abr 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 21,100 |
05 abr 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 89,900 |
04 abr 2024 | 1.2700 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 269,900 |
03 abr 2024 | 1.1300 | 1.3000 | 1.1300 | 1.2700 | 1.2700 | 161,200 |
02 abr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 23,800 |
01 abr 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 41,500 |
28 mar 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 131,200 |
27 mar 2024 | 1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 80,900 |
26 mar 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 62,600 |
25 mar 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 84,800 |
22 mar 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,007,600 |
21 mar 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,300 |
20 mar 2024 | 0.9700 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 63,900 |
19 mar 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 37,500 |
18 mar 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 24,600 |
15 mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
14 mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
13 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 69,100 |
12 mar 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,600 |
11 mar 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 32,800 |
08 mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
07 mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 38,700 |
06 mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 22,900 |
05 mar 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1200 | 1.1200 | 115,200 |
04 mar 2024 | 1.2000 | 1.3600 | 1.1400 | 1.2400 | 1.2400 | 279,700 |
01 mar 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 39,000 |
29 feb 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 202,000 |
28 feb 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 64,700 |
27 feb 2024 | 0.9200 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 51,700 |
26 feb 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 15,600 |
23 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,300 |
22 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,100 |
21 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 25,700 |
20 feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 91,900 |
16 feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 53,900 |
15 feb 2024 | 0.8100 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 45,300 |
14 feb 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 65,200 |
13 feb 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 14,900 |
12 feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 8,300 |
09 feb 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 19,500 |
08 feb 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 13,100 |
07 feb 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 42,700 |
06 feb 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 35,700 |
05 feb 2024 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 26,200 |
02 feb 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 53,200 |
01 feb 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 21,400 |
31 ene 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 15,200 |
30 ene 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 7,300 |
29 ene 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 20,900 |
26 ene 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 10,100 |
25 ene 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,600 |
24 ene 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 38,600 |
23 ene 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 16,200 |
22 ene 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,500 |
19 ene 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,700 |
18 ene 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 7,600 |
17 ene 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 16,900 |
16 ene 2024 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 11,800 |
12 ene 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 9,900 |
11 ene 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 23,300 |
10 ene 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,600 |
09 ene 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 23,400 |
08 ene 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 20,800 |
05 ene 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 21,900 |
04 ene 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 11,000 |
03 ene 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 9,100 |
02 ene 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
29 dic 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
28 dic 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 67,600 |
27 dic 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 145,100 |
26 dic 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 21,900 |
22 dic 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 36,400 |
21 dic 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 3,400 |
20 dic 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,900 |
19 dic 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 48,500 |
18 dic 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,500 |
15 dic 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 48,400 |
14 dic 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 31,900 |
13 dic 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 69,300 |
12 dic 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,900 |
11 dic 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 9,700 |
08 dic 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 10,300 |
07 dic 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 12,000 |
06 dic 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 30,100 |
05 dic 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 22,600 |
04 dic 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 25,000 |
*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. |