Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.0400 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 912,500 |
01 may 2024 | 1.0200 | 1.0800 | 0.9800 | 1.0500 | 1.0500 | 899,500 |
30 abr 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 607,100 |
29 abr 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 481,200 |
26 abr 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 953,100 |
25 abr 2024 | 1.0100 | 1.0500 | 0.9630 | 1.0000 | 1.0000 | 1,169,200 |
24 abr 2024 | 0.9800 | 1.1500 | 0.9800 | 1.0600 | 1.0600 | 1,983,200 |
23 abr 2024 | 0.9700 | 0.9800 | 0.9000 | 0.9170 | 0.9170 | 510,900 |
22 abr 2024 | 0.9400 | 0.9770 | 0.8600 | 0.9720 | 0.9720 | 1,477,300 |
19 abr 2024 | 0.9590 | 0.9800 | 0.9140 | 0.9280 | 0.9280 | 1,102,700 |
18 abr 2024 | 1.0100 | 1.0100 | 0.9530 | 0.9680 | 0.9680 | 1,451,300 |
17 abr 2024 | 0.9920 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 797,500 |
16 abr 2024 | 1.0200 | 1.0500 | 0.9610 | 0.9950 | 0.9950 | 1,623,000 |
15 abr 2024 | 1.0900 | 1.1200 | 0.9930 | 1.0500 | 1.0500 | 1,809,100 |
12 abr 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 1,505,400 |
11 abr 2024 | 1.1300 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 2,637,600 |
10 abr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 1,212,300 |
09 abr 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 790,900 |
08 abr 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 943,200 |
05 abr 2024 | 1.1500 | 1.1950 | 1.1000 | 1.1300 | 1.1300 | 771,400 |
04 abr 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 676,200 |
03 abr 2024 | 1.1600 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 801,100 |
02 abr 2024 | 1.1700 | 1.2350 | 1.1000 | 1.1600 | 1.1600 | 1,070,800 |
01 abr 2024 | 1.1400 | 1.2250 | 1.1150 | 1.2200 | 1.2200 | 1,481,900 |
28 mar 2024 | 1.2300 | 1.2700 | 1.1150 | 1.1300 | 1.1300 | 966,300 |
27 mar 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 1,096,600 |
26 mar 2024 | 1.3000 | 1.3500 | 1.1600 | 1.1800 | 1.1800 | 1,495,400 |
25 mar 2024 | 1.3100 | 1.5500 | 1.2700 | 1.2700 | 1.2700 | 3,387,200 |
22 mar 2024 | 1.1000 | 1.3600 | 1.0810 | 1.3200 | 1.3200 | 3,796,900 |
21 mar 2024 | 1.1400 | 1.2200 | 1.0500 | 1.0600 | 1.0600 | 3,377,300 |
20 mar 2024 | 0.9000 | 1.0900 | 0.8200 | 1.0800 | 1.0800 | 5,014,500 |
19 mar 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8900 | 0.8900 | 6,981,200 |
18 mar 2024 | 1.0100 | 1.0300 | 0.7530 | 0.7820 | 0.7820 | 10,889,200 |
15 mar 2024 | 1.1500 | 1.2300 | 0.9900 | 0.9900 | 0.9900 | 5,042,500 |
14 mar 2024 | 1.2600 | 1.3500 | 1.2250 | 1.2800 | 1.2800 | 1,364,800 |
13 mar 2024 | 1.2200 | 1.2650 | 1.1900 | 1.2300 | 1.2300 | 1,277,900 |
12 mar 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 1,154,800 |
11 mar 2024 | 1.4200 | 1.4650 | 1.2800 | 1.2900 | 1.2900 | 1,005,000 |
08 mar 2024 | 1.4900 | 1.5800 | 1.4300 | 1.4300 | 1.4300 | 823,600 |
07 mar 2024 | 1.4500 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 1,316,700 |
06 mar 2024 | 1.2900 | 1.6400 | 1.2800 | 1.4600 | 1.4600 | 1,803,700 |
05 mar 2024 | 1.3000 | 1.3650 | 1.2700 | 1.2800 | 1.2800 | 841,600 |
04 mar 2024 | 1.3400 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 1,124,100 |
01 mar 2024 | 1.2600 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 814,200 |
29 feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 646,900 |
28 feb 2024 | 1.3300 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 859,300 |
27 feb 2024 | 1.1000 | 1.3200 | 1.1000 | 1.2900 | 1.2900 | 1,828,300 |
26 feb 2024 | 1.0800 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 759,400 |
23 feb 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 1,133,700 |
22 feb 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 731,000 |
21 feb 2024 | 1.1500 | 1.1890 | 1.1100 | 1.1500 | 1.1500 | 1,070,600 |
20 feb 2024 | 1.2300 | 1.2400 | 1.1100 | 1.1300 | 1.1300 | 1,399,300 |
16 feb 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 1,018,500 |
15 feb 2024 | 1.3100 | 1.4150 | 1.3000 | 1.3800 | 1.3800 | 929,800 |
14 feb 2024 | 1.2000 | 1.3100 | 1.1500 | 1.3100 | 1.3100 | 1,157,600 |
13 feb 2024 | 1.3000 | 1.3200 | 1.1800 | 1.1800 | 1.1800 | 921,700 |
12 feb 2024 | 1.3400 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 1,766,700 |
09 feb 2024 | 1.2000 | 1.3250 | 1.1800 | 1.3000 | 1.3000 | 1,660,200 |
08 feb 2024 | 1.1200 | 1.1900 | 1.1050 | 1.1800 | 1.1800 | 899,900 |
07 feb 2024 | 1.1700 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,247,300 |
06 feb 2024 | 1.1500 | 1.1900 | 1.1050 | 1.1700 | 1.1700 | 832,200 |
05 feb 2024 | 1.2700 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 889,800 |
02 feb 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 690,400 |
01 feb 2024 | 1.3700 | 1.3700 | 1.2200 | 1.3400 | 1.3400 | 1,149,100 |
31 ene 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 1,143,400 |
30 ene 2024 | 1.4000 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 566,400 |
29 ene 2024 | 1.4000 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 863,700 |
26 ene 2024 | 1.3400 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 1,427,200 |
25 ene 2024 | 1.2900 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 1,411,400 |
24 ene 2024 | 1.3800 | 1.4300 | 1.2300 | 1.2400 | 1.2400 | 1,045,400 |
23 ene 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 875,500 |
22 ene 2024 | 1.1700 | 1.3200 | 1.1700 | 1.2800 | 1.2800 | 1,464,000 |
19 ene 2024 | 1.1500 | 1.1800 | 1.0550 | 1.1700 | 1.1700 | 1,345,100 |
18 ene 2024 | 1.1800 | 1.1800 | 1.0200 | 1.1300 | 1.1300 | 1,146,200 |
17 ene 2024 | 1.0900 | 1.2000 | 1.0750 | 1.1300 | 1.1300 | 1,001,700 |
16 ene 2024 | 1.2200 | 1.2200 | 1.0700 | 1.1000 | 1.1000 | 1,320,000 |
12 ene 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2200 | 1.2200 | 825,100 |
11 ene 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 670,300 |
10 ene 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 513,900 |
09 ene 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 812,700 |
08 ene 2024 | 1.2800 | 1.3400 | 1.2200 | 1.3100 | 1.3100 | 528,700 |
05 ene 2024 | 1.2800 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 981,200 |
04 ene 2024 | 1.3400 | 1.3550 | 1.2900 | 1.3000 | 1.3000 | 726,900 |
03 ene 2024 | 1.4100 | 1.4420 | 1.3000 | 1.3100 | 1.3100 | 1,475,200 |
02 ene 2024 | 1.4700 | 1.6200 | 1.4100 | 1.4700 | 1.4700 | 1,221,400 |
29 dic 2023 | 1.5400 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 852,400 |
28 dic 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 833,000 |
27 dic 2023 | 1.5100 | 1.5350 | 1.4400 | 1.5000 | 1.5000 | 700,000 |
26 dic 2023 | 1.4500 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 1,514,100 |
22 dic 2023 | 1.5200 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 2,140,900 |
21 dic 2023 | 1.5100 | 1.5650 | 1.4300 | 1.4800 | 1.4800 | 913,000 |
20 dic 2023 | 1.5700 | 1.6200 | 1.4200 | 1.4500 | 1.4500 | 936,300 |
19 dic 2023 | 1.6500 | 1.6750 | 1.5300 | 1.5300 | 1.5300 | 1,119,700 |
18 dic 2023 | 1.7600 | 1.7600 | 1.5850 | 1.6000 | 1.6000 | 844,100 |
15 dic 2023 | 1.8600 | 1.8950 | 1.7300 | 1.7400 | 1.7400 | 1,155,900 |
14 dic 2023 | 1.7500 | 1.9200 | 1.7500 | 1.8300 | 1.8300 | 1,269,300 |
13 dic 2023 | 1.6000 | 1.7400 | 1.5300 | 1.7300 | 1.7300 | 1,070,000 |
12 dic 2023 | 1.6600 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 762,200 |
11 dic 2023 | 1.6800 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 925,000 |
08 dic 2023 | 1.6000 | 1.7000 | 1.5850 | 1.6800 | 1.6800 | 601,000 |
*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. |