Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 2,786,300 |
06 may 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 2,490,100 |
06 may 2024 | 0.0376 Dividendo | |||||
03 may 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4424 | 7,636,600 |
02 may 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 6,084,500 |
30 abr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4521 | 3,575,600 |
29 abr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4619 | 6,282,100 |
26 abr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 8,444,400 |
25 abr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4424 | 5,586,200 |
24 abr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.4619 | 8,231,545 |
23 abr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4521 | 4,315,500 |
22 abr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4424 | 4,130,700 |
19 abr 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4132 | 8,114,400 |
18 abr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4229 | 5,737,900 |
17 abr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4132 | 2,891,700 |
16 abr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4229 | 7,601,400 |
15 abr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4327 | 5,585,300 |
12 abr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 3,180,000 |
11 abr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4424 | 11,623,700 |
09 abr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4327 | 4,465,800 |
08 abr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 8,541,200 |
05 abr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4327 | 10,914,500 |
04 abr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4132 | 6,548,600 |
03 abr 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4229 | 7,551,900 |
02 abr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4132 | 21,300,100 |
01 abr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 8,280,100 |
28 mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 3,260,400 |
27 mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 8,943,100 |
26 mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 3,727,500 |
25 mar 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 6,087,600 |
22 mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 2,247,100 |
21 mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,956,900 |
20 mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,411,000 |
19 mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 3,567,800 |
18 mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3449 | 1,925,800 |
15 mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3547 | 7,656,200 |
14 mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 4,660,900 |
13 mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 5,228,700 |
12 mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3352 | 8,392,200 |
11 mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3254 | 1,533,100 |
08 mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 3,075,300 |
07 mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 5,143,800 |
06 mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3157 | 5,770,600 |
05 mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3254 | 5,836,100 |
04 mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3254 | 2,969,100 |
01 mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3254 | 6,187,000 |
29 feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3157 | 3,846,600 |
28 feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 3,233,600 |
27 feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 7,752,700 |
26 feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 4,040,900 |
23 feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,942,500 |
22 feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 2,898,100 |
21 feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 3,661,900 |
20 feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 758,300 |
19 feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 5,550,200 |
16 feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3742 | 14,439,800 |
15 feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3157 | 10,163,900 |
14 feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 6,070,400 |
13 feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,403,800 |
09 feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 1,094,800 |
08 feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,836,600 |
07 feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 5,102,300 |
06 feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 3,478,100 |
05 feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 6,111,500 |
02 feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,918,900 |
01 feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 4,534,900 |
31 ene 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 9,289,800 |
30 ene 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 3,187,500 |
29 ene 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,617,000 |
26 ene 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,831,300 |
25 ene 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3547 | 1,610,800 |
24 ene 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 1,555,600 |
23 ene 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 1,530,200 |
22 ene 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,341,200 |
19 ene 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 1,874,400 |
18 ene 2024 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.3644 | 10,229,700 |
17 ene 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 8,073,700 |
16 ene 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,041,700 |
15 ene 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 5,178,600 |
12 ene 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3742 | 5,802,800 |
11 ene 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,654,100 |
10 ene 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,678,600 |
09 ene 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3742 | 2,339,600 |
08 ene 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.3937 | 7,642,000 |
05 ene 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,180,300 |
04 ene 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 9,876,500 |
03 ene 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3644 | 4,854,000 |
02 ene 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,449,000 |
29 dic 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 6,108,900 |
28 dic 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 5,833,900 |
27 dic 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 1,174,800 |
26 dic 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 1,420,900 |
22 dic 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 3,114,100 |
21 dic 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3254 | 7,741,500 |
20 dic 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 3,932,800 |
19 dic 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 3,693,700 |
18 dic 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3449 | 4,903,300 |
15 dic 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 7,869,900 |
14 dic 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 12,187,200 |
13 dic 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3644 | 7,949,900 |
*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. |