Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.6100 | 1.6220 | 1.6100 | 1.6220 | 1.6220 | 2,030 |
16 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
15 may 2024 | 1.5800 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 3,000 |
14 may 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
13 may 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 3,100 |
10 may 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,900 |
09 may 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 22,500 |
08 may 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 5,000 |
07 may 2024 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 2,200 |
06 may 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 12,400 |
03 may 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,800 |
02 may 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 18,100 |
01 may 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,300 |
30 abr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 300 |
29 abr 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 38,800 |
26 abr 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 6,300 |
25 abr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 9,100 |
24 abr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
23 abr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
22 abr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 70,700 |
19 abr 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 17,500 |
18 abr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
17 abr 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 4,700 |
16 abr 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 9,600 |
15 abr 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,700 |
12 abr 2024 | 1.6100 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 48,900 |
11 abr 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 11,100 |
10 abr 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 11,600 |
09 abr 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 16,600 |
08 abr 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 58,900 |
05 abr 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 30,100 |
04 abr 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 35,200 |
03 abr 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 3,500 |
02 abr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 600 |
01 abr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 2,100 |
28 mar 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 37,500 |
27 mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 22,000 |
26 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
25 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
22 mar 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 8,100 |
21 mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 18,600 |
20 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
19 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
18 mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 36,000 |
15 mar 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 300 |
14 mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 2,600 |
13 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
12 mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 11,200 |
11 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
08 mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 300 |
07 mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,400 |
06 mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 23,400 |
05 mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 3,100 |
04 mar 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 5,400 |
01 mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 4,100 |
29 feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 49,100 |
28 feb 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 72,900 |
27 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
26 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,300 |
23 feb 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,600 |
22 feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
21 feb 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 47,700 |
20 feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
16 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
15 feb 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 36,600 |
14 feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
13 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
12 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
09 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
08 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 5,000 |
07 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 600 |
06 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
05 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
02 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
01 feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,600 |
31 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
30 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 3,000 |
29 ene 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 2,500 |
26 ene 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 100 |
25 ene 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
24 ene 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 700 |
23 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,000 |
19 ene 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,200 |
18 ene 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 800 |
17 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
16 ene 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 9,100 |
12 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 500 |
11 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
10 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,900 |
09 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
05 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,000 |
04 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
03 ene 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,900 |
02 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
29 dic 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
28 dic 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
27 dic 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 3,100 |
26 dic 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
*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. |