Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.4500 | 1.4675 | 1.4000 | 1.4000 | 1.4000 | 73,000 |
09 may 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 35,000 |
08 may 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 87,300 |
07 may 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 62,300 |
06 may 2024 | 1.4600 | 1.5399 | 1.4200 | 1.4600 | 1.4600 | 254,800 |
03 may 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 66,400 |
02 may 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 60,200 |
01 may 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 81,900 |
30 abr 2024 | 1.5300 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 80,300 |
29 abr 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 64,000 |
26 abr 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 44,800 |
25 abr 2024 | 1.4900 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 42,000 |
24 abr 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 65,300 |
23 abr 2024 | 1.5400 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 102,200 |
22 abr 2024 | 1.5100 | 1.5863 | 1.4600 | 1.5200 | 1.5200 | 53,200 |
19 abr 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 64,900 |
18 abr 2024 | 1.4900 | 1.5550 | 1.4400 | 1.5500 | 1.5500 | 71,300 |
17 abr 2024 | 1.5100 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 67,700 |
16 abr 2024 | 1.4400 | 1.5755 | 1.4144 | 1.4700 | 1.4700 | 84,700 |
15 abr 2024 | 1.5400 | 1.6352 | 1.4600 | 1.4900 | 1.4900 | 155,400 |
12 abr 2024 | 1.7500 | 1.7500 | 1.4500 | 1.5000 | 1.5000 | 194,100 |
11 abr 2024 | 1.7300 | 1.8000 | 1.6300 | 1.7500 | 1.7500 | 115,900 |
10 abr 2024 | 1.8100 | 1.8238 | 1.6500 | 1.7000 | 1.7000 | 215,500 |
09 abr 2024 | 1.8400 | 1.8799 | 1.7500 | 1.7800 | 1.7800 | 191,000 |
08 abr 2024 | 1.7500 | 1.8400 | 1.6800 | 1.8400 | 1.8400 | 246,900 |
05 abr 2024 | 1.6700 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 156,600 |
04 abr 2024 | 1.5000 | 1.8800 | 1.4721 | 1.6900 | 1.6900 | 614,500 |
03 abr 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 431,500 |
02 abr 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 222,900 |
01 abr 2024 | 1.4200 | 1.4475 | 1.3700 | 1.4200 | 1.4200 | 82,400 |
28 mar 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 144,900 |
27 mar 2024 | 1.4100 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 72,600 |
26 mar 2024 | 1.4500 | 1.4500 | 1.2800 | 1.4100 | 1.4100 | 111,800 |
25 mar 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 130,500 |
22 mar 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 85,700 |
21 mar 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 90,800 |
20 mar 2024 | 1.3800 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 113,800 |
19 mar 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 60,000 |
18 mar 2024 | 1.3900 | 1.4500 | 1.3609 | 1.4500 | 1.4500 | 94,500 |
15 mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 94,300 |
14 mar 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 120,300 |
13 mar 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 99,000 |
12 mar 2024 | 1.4900 | 1.4900 | 1.3927 | 1.4700 | 1.4700 | 97,400 |
11 mar 2024 | 1.4000 | 1.4800 | 1.3601 | 1.4800 | 1.4800 | 182,900 |
08 mar 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 172,000 |
07 mar 2024 | 1.3300 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 126,700 |
06 mar 2024 | 1.4100 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 175,500 |
05 mar 2024 | 1.4300 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 148,800 |
04 mar 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 210,900 |
01 mar 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 248,600 |
29 feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 135,200 |
28 feb 2024 | 1.3900 | 1.4000 | 1.3229 | 1.3600 | 1.3600 | 130,000 |
27 feb 2024 | 1.3000 | 1.3986 | 1.3000 | 1.3600 | 1.3600 | 166,400 |
26 feb 2024 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 126,700 |
23 feb 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 120,100 |
22 feb 2024 | 1.4300 | 1.4399 | 1.3600 | 1.3900 | 1.3900 | 101,400 |
21 feb 2024 | 1.4400 | 1.4587 | 1.3900 | 1.4300 | 1.4300 | 81,500 |
20 feb 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 125,500 |
16 feb 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 109,900 |
15 feb 2024 | 1.4300 | 1.5500 | 1.3600 | 1.4400 | 1.4400 | 345,800 |
14 feb 2024 | 1.3100 | 1.3800 | 1.2640 | 1.3800 | 1.3800 | 119,100 |
13 feb 2024 | 1.3200 | 1.3247 | 1.2500 | 1.2900 | 1.2900 | 101,500 |
12 feb 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2750 | 1.2750 | 111,600 |
09 feb 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 69,100 |
08 feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 103,200 |
07 feb 2024 | 1.1700 | 1.1700 | 1.1301 | 1.1500 | 1.1500 | 76,400 |
06 feb 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 75,300 |
05 feb 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 91,200 |
02 feb 2024 | 1.2000 | 1.2084 | 1.1600 | 1.2000 | 1.2000 | 72,000 |
01 feb 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 53,600 |
31 ene 2024 | 1.2100 | 1.2400 | 1.1701 | 1.1900 | 1.1900 | 68,100 |
30 ene 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2250 | 1.2250 | 50,200 |
29 ene 2024 | 1.2300 | 1.2700 | 1.1929 | 1.2600 | 1.2600 | 133,700 |
26 ene 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 94,600 |
25 ene 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 70,600 |
24 ene 2024 | 1.2600 | 1.2724 | 1.1600 | 1.1700 | 1.1700 | 134,000 |
23 ene 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 129,200 |
22 ene 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1800 | 1.1800 | 189,200 |
19 ene 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 214,300 |
18 ene 2024 | 1.1800 | 1.2282 | 1.0100 | 1.0400 | 1.0400 | 300,900 |
17 ene 2024 | 1.2500 | 1.2575 | 1.1400 | 1.1600 | 1.1600 | 199,800 |
16 ene 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2450 | 1.2450 | 148,200 |
12 ene 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 128,700 |
11 ene 2024 | 1.3600 | 1.4086 | 1.3000 | 1.3200 | 1.3200 | 144,300 |
10 ene 2024 | 1.4300 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 118,700 |
09 ene 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 120,500 |
08 ene 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 114,400 |
05 ene 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 109,800 |
04 ene 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 85,000 |
03 ene 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 199,400 |
02 ene 2024 | 1.4800 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 224,200 |
29 dic 2023 | 1.5100 | 1.5600 | 1.4350 | 1.4400 | 1.4400 | 297,900 |
28 dic 2023 | 1.5000 | 1.5710 | 1.4900 | 1.5200 | 1.5200 | 307,000 |
27 dic 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 339,800 |
26 dic 2023 | 1.4800 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 404,800 |
22 dic 2023 | 1.5100 | 1.5104 | 1.4400 | 1.4800 | 1.4800 | 301,500 |
21 dic 2023 | 1.4400 | 1.5000 | 1.3801 | 1.4800 | 1.4800 | 463,200 |
20 dic 2023 | 1.5800 | 1.5900 | 1.4000 | 1.4200 | 1.4200 | 432,300 |
19 dic 2023 | 1.4000 | 1.5900 | 1.3900 | 1.5600 | 1.5600 | 487,200 |
18 dic 2023 | 1.5600 | 1.5600 | 1.3800 | 1.3850 | 1.3850 | 273,600 |
*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. |