Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.5500 | 1.5750 | 1.5000 | 1.5200 | 1.5200 | 12,124 |
02 may 2024 | 1.5700 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 50,900 |
01 may 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5800 | 1.5800 | 14,500 |
30 abr 2024 | 1.5800 | 1.6400 | 1.5200 | 1.6300 | 1.6300 | 26,100 |
29 abr 2024 | 1.6100 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 30,600 |
26 abr 2024 | 1.4300 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 86,100 |
25 abr 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 37,100 |
24 abr 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 36,300 |
23 abr 2024 | 1.5900 | 1.6700 | 1.5300 | 1.5900 | 1.5900 | 121,600 |
22 abr 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 9,900 |
19 abr 2024 | 1.7700 | 1.8000 | 1.5600 | 1.6600 | 1.6600 | 39,100 |
18 abr 2024 | 1.6000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 74,800 |
17 abr 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 15,400 |
16 abr 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4400 | 1.4400 | 63,800 |
15 abr 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 13,600 |
12 abr 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 32,300 |
11 abr 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 37,700 |
10 abr 2024 | 1.4400 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 25,500 |
09 abr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 13,200 |
08 abr 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 49,900 |
05 abr 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 5,800 |
04 abr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 3,900 |
03 abr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 4,800 |
02 abr 2024 | 1.5600 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 32,400 |
01 abr 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 3,300 |
28 mar 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 10,100 |
27 mar 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
26 mar 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 6,900 |
25 mar 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 16,200 |
22 mar 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 10,500 |
21 mar 2024 | 1.5700 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 21,700 |
20 mar 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 7,400 |
19 mar 2024 | 1.6500 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 33,500 |
18 mar 2024 | 1.6200 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 38,700 |
15 mar 2024 | 1.6400 | 1.8300 | 1.5800 | 1.5800 | 1.5800 | 33,600 |
14 mar 2024 | 1.6300 | 1.8200 | 1.6200 | 1.6300 | 1.6300 | 73,700 |
13 mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 32,300 |
12 mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 8,100 |
11 mar 2024 | 1.7300 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 6,100 |
08 mar 2024 | 1.7400 | 1.8600 | 1.6700 | 1.7000 | 1.7000 | 34,400 |
07 mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 5,200 |
06 mar 2024 | 1.7200 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 27,500 |
05 mar 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 8,400 |
04 mar 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 10,200 |
01 mar 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 11,800 |
29 feb 2024 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 10,500 |
28 feb 2024 | 1.6400 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 6,100 |
27 feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 5,600 |
26 feb 2024 | 1.6200 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
23 feb 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 4,100 |
22 feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 3,000 |
21 feb 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 4,100 |
20 feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 15,000 |
16 feb 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 22,000 |
15 feb 2024 | 1.7400 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 32,000 |
14 feb 2024 | 1.8000 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 13,700 |
13 feb 2024 | 1.8300 | 1.9400 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
12 feb 2024 | 1.7100 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 28,700 |
09 feb 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 16,300 |
08 feb 2024 | 1.5100 | 1.6600 | 1.5100 | 1.5900 | 1.5900 | 35,000 |
07 feb 2024 | 1.5800 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 34,800 |
06 feb 2024 | 1.7000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 53,100 |
05 feb 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 14,400 |
02 feb 2024 | 1.8400 | 1.8400 | 1.5800 | 1.7300 | 1.7300 | 31,900 |
01 feb 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8400 | 1.8400 | 52,400 |
31 ene 2024 | 2.0900 | 2.1900 | 1.8700 | 2.1000 | 2.1000 | 51,400 |
30 ene 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 4,400 |
29 ene 2024 | 2.2400 | 2.2700 | 2.0600 | 2.1500 | 2.1500 | 7,400 |
26 ene 2024 | 2.3200 | 2.3300 | 2.1600 | 2.2100 | 2.2100 | 36,600 |
25 ene 2024 | 1.9700 | 2.3500 | 1.9700 | 2.2800 | 2.2800 | 105,500 |
24 ene 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 6,100 |
23 ene 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0100 | 2.0100 | 4,900 |
22 ene 2024 | 1.9900 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 6,400 |
19 ene 2024 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 24,900 |
18 ene 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
17 ene 2024 | 1.8400 | 2.0000 | 1.8400 | 1.9200 | 1.9200 | 29,100 |
16 ene 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,900 |
12 ene 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8300 | 1.8300 | 17,600 |
11 ene 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 21,900 |
10 ene 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 6,400 |
09 ene 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 31,700 |
08 ene 2024 | 1.9400 | 2.0400 | 1.8300 | 1.9100 | 1.9100 | 93,100 |
05 ene 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 25,500 |
04 ene 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | 1.8900 | 22,600 |
03 ene 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 4,300 |
02 ene 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 15,200 |
29 dic 2023 | 1.7900 | 2.1800 | 1.7900 | 1.9700 | 1.9700 | 164,600 |
28 dic 2023 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 24,500 |
27 dic 2023 | 1.8200 | 1.8200 | 1.6700 | 1.7300 | 1.7300 | 19,000 |
26 dic 2023 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | 1.8300 | 31,600 |
22 dic 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 4,600 |
21 dic 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 22,100 |
20 dic 2023 | 1.7300 | 1.7600 | 1.6000 | 1.7000 | 1.7000 | 39,400 |
19 dic 2023 | 1.7100 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 27,000 |
18 dic 2023 | 1.6600 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 15,700 |
15 dic 2023 | 1.6100 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 30,500 |
14 dic 2023 | 1.6800 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 25,000 |
13 dic 2023 | 1.6700 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 18,900 |
12 dic 2023 | 1.8200 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 27,900 |
11 dic 2023 | 1.7800 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 19,200 |
*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. |