Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 95,300 |
25 abr 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 123,100 |
24 abr 2024 | 0.7600 | 0.8000 | 0.6700 | 0.7100 | 0.7100 | 660,100 |
23 abr 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 48,600 |
22 abr 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 59,300 |
19 abr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 35,200 |
18 abr 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 55,000 |
17 abr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 35,900 |
16 abr 2024 | 0.7900 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 63,900 |
15 abr 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 133,000 |
12 abr 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 62,900 |
11 abr 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 280,600 |
10 abr 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 25,800 |
09 abr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 26,500 |
08 abr 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 52,600 |
05 abr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 80,400 |
04 abr 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 20,400 |
03 abr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 38,400 |
02 abr 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 78,200 |
01 abr 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 61,900 |
28 mar 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 84,000 |
27 mar 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 62,700 |
26 mar 2024 | 0.8500 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 50,600 |
25 mar 2024 | 0.8800 | 0.9600 | 0.8400 | 0.8700 | 0.8700 | 134,000 |
22 mar 2024 | 1.0100 | 1.0400 | 0.8500 | 0.8900 | 0.8900 | 141,800 |
21 mar 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 21,000 |
20 mar 2024 | 1.1000 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 40,500 |
19 mar 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 24,200 |
18 mar 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 17,900 |
15 mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 21,100 |
14 mar 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 37,600 |
13 mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 30,000 |
12 mar 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 26,400 |
11 mar 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 29,400 |
08 mar 2024 | 1.1400 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 39,600 |
07 mar 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 16,000 |
06 mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 47,600 |
05 mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 17,700 |
04 mar 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 20,800 |
01 mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 30,100 |
29 feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 15,900 |
28 feb 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 29,300 |
27 feb 2024 | 1.2200 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 60,900 |
26 feb 2024 | 1.3000 | 1.3300 | 1.1300 | 1.2100 | 1.2100 | 96,500 |
23 feb 2024 | 1.1600 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 206,900 |
22 feb 2024 | 1.0900 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 113,600 |
21 feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 53,400 |
20 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 50,000 |
16 feb 2024 | 0.9800 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 109,700 |
15 feb 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 37,200 |
14 feb 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 58,100 |
13 feb 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 79,600 |
12 feb 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 30,300 |
09 feb 2024 | 0.8500 | 0.9400 | 0.8300 | 0.9300 | 0.9300 | 34,500 |
08 feb 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 63,400 |
07 feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 129,200 |
06 feb 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 32,300 |
05 feb 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 93,600 |
02 feb 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 36,000 |
01 feb 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 51,900 |
31 ene 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 17,500 |
30 ene 2024 | 0.9300 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 44,800 |
29 ene 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 38,600 |
26 ene 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 36,500 |
25 ene 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 24,200 |
24 ene 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 22,800 |
23 ene 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 67,000 |
22 ene 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 27,600 |
19 ene 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 38,800 |
18 ene 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 50,900 |
17 ene 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 37,300 |
16 ene 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 48,700 |
12 ene 2024 | 0.9800 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 106,400 |
11 ene 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 98,800 |
10 ene 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 107,200 |
09 ene 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 66,100 |
08 ene 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 241,800 |
05 ene 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 123,300 |
04 ene 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 293,800 |
03 ene 2024 | 1.2200 | 1.3200 | 0.8100 | 0.9100 | 0.9100 | 1,412,800 |
02 ene 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 72,700 |
29 dic 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 159,000 |
28 dic 2023 | 1.1900 | 1.3300 | 1.1300 | 1.1800 | 1.1800 | 217,100 |
27 dic 2023 | 1.2000 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 170,800 |
26 dic 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 187,400 |
22 dic 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 199,900 |
21 dic 2023 | 1.4000 | 1.4000 | 1.1100 | 1.2000 | 1.2000 | 609,300 |
20 dic 2023 | 1.3000 | 1.4200 | 1.2000 | 1.4000 | 1.4000 | 848,900 |
19 dic 2023 | 1.4000 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 2,425,700 |
18 dic 2023 | 1.5100 | 2.1300 | 1.2600 | 1.6500 | 1.6500 | 67,196,100 |
15 dic 2023 | 1.0400 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 25,600 |
14 dic 2023 | 0.9800 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 35,800 |
13 dic 2023 | 1.1200 | 1.1200 | 0.9600 | 0.9900 | 0.9900 | 24,600 |
12 dic 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 12,300 |
11 dic 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 29,800 |
08 dic 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 31,000 |
07 dic 2023 | 0.9800 | 1.0900 | 0.9800 | 1.0600 | 1.0600 | 38,500 |
06 dic 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 6,400 |
05 dic 2023 | 0.9500 | 1.0500 | 0.9100 | 0.9800 | 0.9800 | 89,800 |
04 dic 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 60,800 |
*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. |