Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 8,633,200 |
30 abr 2024 | 0.9200 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 11,720,500 |
29 abr 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 5,646,500 |
26 abr 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 5,160,800 |
25 abr 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 5,710,100 |
24 abr 2024 | 0.9900 | 1.0200 | 0.9100 | 0.9200 | 0.9200 | 8,181,000 |
23 abr 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 4,789,100 |
22 abr 2024 | 1.0100 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 4,582,000 |
19 abr 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 8,156,800 |
18 abr 2024 | 0.9700 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 6,536,700 |
17 abr 2024 | 0.9600 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 8,694,800 |
16 abr 2024 | 1.0400 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 5,915,100 |
15 abr 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 7,851,800 |
12 abr 2024 | 1.1500 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 6,446,500 |
11 abr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 3,532,000 |
10 abr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 3,732,000 |
09 abr 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 3,793,400 |
08 abr 2024 | 1.2300 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 4,094,600 |
05 abr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 2,560,400 |
04 abr 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 4,129,900 |
03 abr 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 3,345,500 |
02 abr 2024 | 1.2200 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 4,458,800 |
01 abr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 3,078,800 |
28 mar 2024 | 1.3400 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 7,269,600 |
27 mar 2024 | 1.1900 | 1.3900 | 1.1500 | 1.3700 | 1.3700 | 6,877,200 |
26 mar 2024 | 1.1900 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 18,169,500 |
25 mar 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 4,510,600 |
22 mar 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 5,578,900 |
21 mar 2024 | 1.4100 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 5,924,700 |
20 mar 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 3,900,400 |
19 mar 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 5,998,100 |
18 mar 2024 | 1.4500 | 1.5500 | 1.3700 | 1.4400 | 1.4400 | 7,972,200 |
15 mar 2024 | 1.3300 | 1.4600 | 1.3200 | 1.4200 | 1.4200 | 29,260,400 |
14 mar 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,737,800 |
13 mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 6,041,200 |
12 mar 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3500 | 1.3500 | 7,431,300 |
11 mar 2024 | 1.6100 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 12,691,800 |
08 mar 2024 | 1.4500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 9,428,700 |
07 mar 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 6,400,300 |
06 mar 2024 | 1.4300 | 1.5400 | 1.3500 | 1.4500 | 1.4500 | 11,711,900 |
05 mar 2024 | 1.4300 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 8,316,800 |
04 mar 2024 | 1.6300 | 1.6300 | 1.4400 | 1.5300 | 1.5300 | 10,887,400 |
01 mar 2024 | 1.4000 | 1.6700 | 1.4000 | 1.5700 | 1.5700 | 11,632,300 |
29 feb 2024 | 1.6800 | 1.7400 | 1.3500 | 1.3900 | 1.3900 | 19,378,600 |
28 feb 2024 | 1.8000 | 1.8700 | 1.6300 | 1.6800 | 1.6800 | 14,693,500 |
27 feb 2024 | 1.5200 | 1.9200 | 1.4700 | 1.7500 | 1.7500 | 29,936,600 |
26 feb 2024 | 1.2900 | 1.5200 | 1.2800 | 1.4600 | 1.4600 | 18,359,400 |
23 feb 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 11,450,400 |
22 feb 2024 | 1.0600 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 6,647,200 |
21 feb 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 4,435,800 |
20 feb 2024 | 1.0400 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 7,217,900 |
16 feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 7,078,400 |
15 feb 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 7,504,500 |
14 feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,000,000 |
13 feb 2024 | 1.0500 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 8,497,200 |
12 feb 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 6,129,300 |
09 feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 4,935,500 |
08 feb 2024 | 0.9400 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 7,948,200 |
07 feb 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 12,215,900 |
06 feb 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9400 | 0.9400 | 10,589,200 |
05 feb 2024 | 0.9500 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 11,603,700 |
02 feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 10,378,300 |
01 feb 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 10,708,700 |
31 ene 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 9,104,300 |
30 ene 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 5,451,200 |
29 ene 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 6,761,800 |
26 ene 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 8,050,600 |
25 ene 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 7,873,700 |
24 ene 2024 | 1.1600 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 13,107,000 |
23 ene 2024 | 1.3000 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 10,998,100 |
22 ene 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 6,141,600 |
19 ene 2024 | 1.3800 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 12,492,800 |
18 ene 2024 | 1.4100 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 7,633,700 |
17 ene 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 7,537,900 |
16 ene 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 7,836,900 |
12 ene 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5000 | 1.5000 | 11,737,400 |
11 ene 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 8,767,500 |
10 ene 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 12,627,600 |
09 ene 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 8,628,100 |
08 ene 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 11,720,600 |
05 ene 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,669,500 |
04 ene 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 12,087,100 |
03 ene 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 11,758,100 |
02 ene 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4700 | 1.4700 | 16,282,800 |
29 dic 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 7,580,600 |
28 dic 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 10,459,300 |
27 dic 2023 | 1.3600 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,682,000 |
26 dic 2023 | 1.4200 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 17,156,600 |
22 dic 2023 | 1.3900 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 20,734,100 |
21 dic 2023 | 1.3700 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 33,131,200 |
20 dic 2023 | 1.3100 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 125,364,700 |
19 dic 2023 | 2.6500 | 2.7800 | 2.2600 | 2.4300 | 2.4300 | 38,057,300 |
18 dic 2023 | 3.1900 | 3.2000 | 2.8900 | 3.0500 | 3.0500 | 11,827,900 |
15 dic 2023 | 3.3200 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 8,306,600 |
14 dic 2023 | 3.2200 | 3.5800 | 3.2000 | 3.3000 | 3.3000 | 20,024,400 |
13 dic 2023 | 2.8300 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 10,103,800 |
12 dic 2023 | 3.0000 | 3.0000 | 2.7300 | 2.7900 | 2.7900 | 15,668,600 |
11 dic 2023 | 2.9300 | 3.1500 | 2.7200 | 3.0700 | 3.0700 | 32,581,200 |
08 dic 2023 | 5.1000 | 5.5300 | 2.6900 | 2.8600 | 2.8600 | 53,123,200 |
07 dic 2023 | 4.8500 | 4.9300 | 4.5600 | 4.8100 | 4.8100 | 6,283,400 |
*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. |