Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.3800 | 1.3950 | 1.3350 | 1.3400 | 1.3400 | 2,509,539 |
13 jun 2024 | 1.4450 | 1.4750 | 1.4000 | 1.4050 | 1.4050 | 3,247,710 |
12 jun 2024 | 1.4650 | 1.4750 | 1.4025 | 1.4200 | 1.4200 | 4,556,527 |
11 jun 2024 | 1.5500 | 1.5800 | 1.4350 | 1.4800 | 1.4800 | 8,010,237 |
07 jun 2024 | 1.5850 | 1.6850 | 1.5850 | 1.6400 | 1.6400 | 3,573,775 |
06 jun 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5850 | 1.5850 | 2,767,532 |
05 jun 2024 | 1.6050 | 1.6050 | 1.5150 | 1.5750 | 1.5750 | 4,173,951 |
04 jun 2024 | 1.6700 | 1.7000 | 1.6050 | 1.6150 | 1.6150 | 2,769,816 |
03 jun 2024 | 1.6450 | 1.7000 | 1.6050 | 1.6700 | 1.6700 | 3,520,118 |
31 may 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6550 | 1.6550 | 5,573,937 |
30 may 2024 | 1.7550 | 1.7550 | 1.5800 | 1.5800 | 1.5800 | 6,531,898 |
29 may 2024 | 1.7900 | 1.8400 | 1.7350 | 1.7900 | 1.7900 | 3,613,097 |
28 may 2024 | 1.7500 | 1.8550 | 1.7100 | 1.7950 | 1.7950 | 5,085,610 |
27 may 2024 | 1.7200 | 1.7575 | 1.6900 | 1.7250 | 1.7250 | 2,759,241 |
24 may 2024 | 1.6600 | 1.6975 | 1.6350 | 1.6800 | 1.6800 | 3,054,534 |
23 may 2024 | 1.6850 | 1.7250 | 1.6350 | 1.7150 | 1.7150 | 3,035,029 |
22 may 2024 | 1.7000 | 1.7550 | 1.6850 | 1.7200 | 1.7200 | 3,163,201 |
21 may 2024 | 1.7150 | 1.7600 | 1.6625 | 1.6800 | 1.6800 | 3,520,027 |
20 may 2024 | 1.8550 | 1.9200 | 1.7100 | 1.7200 | 1.7200 | 7,416,631 |
17 may 2024 | 1.7000 | 1.8250 | 1.6950 | 1.8100 | 1.8100 | 7,797,565 |
16 may 2024 | 1.6200 | 1.7250 | 1.5750 | 1.7250 | 1.7250 | 9,704,857 |
15 may 2024 | 1.4900 | 1.6450 | 1.4900 | 1.5850 | 1.5850 | 9,227,238 |
14 may 2024 | 1.3500 | 1.4550 | 1.3500 | 1.4550 | 1.4550 | 3,660,793 |
13 may 2024 | 1.4300 | 1.4950 | 1.3550 | 1.3650 | 1.3650 | 3,632,573 |
10 may 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4300 | 1.4300 | 5,769,882 |
09 may 2024 | 1.3350 | 1.4650 | 1.2950 | 1.4400 | 1.4400 | 6,898,211 |
08 may 2024 | 1.1900 | 1.3500 | 1.1900 | 1.3150 | 1.3150 | 7,339,893 |
07 may 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 2,215,736 |
06 may 2024 | 1.1400 | 1.1875 | 1.1200 | 1.1700 | 1.1700 | 3,759,171 |
03 may 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1350 | 1.1350 | 2,794,778 |
02 may 2024 | 1.1750 | 1.1750 | 1.0825 | 1.1150 | 1.1150 | 7,174,388 |
01 may 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1750 | 1.1750 | 2,890,031 |
30 abr 2024 | 1.2450 | 1.3050 | 1.2100 | 1.2100 | 1.2100 | 4,173,369 |
29 abr 2024 | 1.1550 | 1.2500 | 1.1550 | 1.2350 | 1.2350 | 3,464,365 |
26 abr 2024 | 1.1350 | 1.1775 | 1.1350 | 1.1500 | 1.1500 | 3,613,620 |
24 abr 2024 | 1.2850 | 1.2850 | 1.1150 | 1.1550 | 1.1550 | 11,837,156 |
23 abr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
22 abr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
19 abr 2024 | 1.3000 | 1.3525 | 1.2725 | 1.2850 | 1.2850 | 3,085,246 |
18 abr 2024 | 1.3350 | 1.3750 | 1.3150 | 1.3150 | 1.3150 | 2,293,049 |
17 abr 2024 | 1.3100 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 2,893,979 |
16 abr 2024 | 1.3550 | 1.3600 | 1.2750 | 1.3100 | 1.3100 | 6,323,989 |
15 abr 2024 | 1.4650 | 1.4800 | 1.3775 | 1.3950 | 1.3950 | 7,972,404 |
12 abr 2024 | 1.4200 | 1.5400 | 1.3350 | 1.5400 | 1.5400 | 6,586,837 |
11 abr 2024 | 1.3500 | 1.4250 | 1.2975 | 1.3900 | 1.3900 | 6,186,893 |
10 abr 2024 | 1.2800 | 1.4350 | 1.2800 | 1.4200 | 1.4200 | 8,014,698 |
09 abr 2024 | 1.1700 | 1.2675 | 1.1650 | 1.2500 | 1.2500 | 6,434,718 |
08 abr 2024 | 1.2300 | 1.2350 | 1.1500 | 1.1500 | 1.1500 | 3,396,681 |
05 abr 2024 | 1.1500 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 3,486,783 |
04 abr 2024 | 1.1000 | 1.1950 | 1.0900 | 1.1700 | 1.1700 | 7,654,248 |
03 abr 2024 | 1.1200 | 1.1200 | 1.0725 | 1.0850 | 1.0850 | 2,295,640 |
02 abr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 3,318,402 |
28 mar 2024 | 1.0350 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 4,259,548 |
27 mar 2024 | 1.0350 | 1.0550 | 1.0050 | 1.0050 | 1.0050 | 2,493,681 |
26 mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 3,575,923 |
25 mar 2024 | 1.1200 | 1.1250 | 1.0600 | 1.0750 | 1.0750 | 3,535,824 |
22 mar 2024 | 1.1150 | 1.1300 | 1.0800 | 1.1250 | 1.1250 | 2,633,217 |
21 mar 2024 | 1.1550 | 1.1875 | 1.0950 | 1.1300 | 1.1300 | 3,883,546 |
20 mar 2024 | 1.1000 | 1.1225 | 1.0800 | 1.1100 | 1.1100 | 2,318,287 |
19 mar 2024 | 1.1050 | 1.1200 | 1.0875 | 1.0950 | 1.0950 | 2,693,297 |
18 mar 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1350 | 1.1350 | 3,133,162 |
15 mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1250 | 1.1250 | 24,011,401 |
14 mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 2,537,451 |
13 mar 2024 | 1.3100 | 1.3100 | 1.2150 | 1.2200 | 1.2200 | 3,523,433 |
12 mar 2024 | 1.2450 | 1.3150 | 1.2450 | 1.3050 | 1.3050 | 2,547,101 |
11 mar 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2300 | 1.2300 | 2,462,794 |
08 mar 2024 | 1.3600 | 1.3700 | 1.2900 | 1.2950 | 1.2950 | 2,282,670 |
07 mar 2024 | 1.2950 | 1.3600 | 1.2650 | 1.3300 | 1.3300 | 5,343,816 |
06 mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 2,965,272 |
05 mar 2024 | 1.2200 | 1.3150 | 1.2100 | 1.2800 | 1.2800 | 4,148,574 |
04 mar 2024 | 1.1900 | 1.3050 | 1.1900 | 1.2200 | 1.2200 | 5,857,084 |
01 mar 2024 | 1.1650 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 5,338,849 |
29 feb 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1300 | 1.1300 | 26,987,027 |
28 feb 2024 | 1.0300 | 1.2800 | 1.0250 | 1.2600 | 1.2600 | 8,769,159 |
27 feb 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 2,963,510 |
26 feb 2024 | 1.0100 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 3,929,009 |
23 feb 2024 | 1.0300 | 1.0600 | 0.9750 | 0.9900 | 0.9900 | 4,640,615 |
22 feb 2024 | 1.0250 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 2,351,819 |
21 feb 2024 | 1.0250 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 4,204,865 |
20 feb 2024 | 1.1600 | 1.1650 | 1.0250 | 1.0250 | 1.0250 | 5,457,110 |
19 feb 2024 | 1.1050 | 1.1800 | 1.0950 | 1.1450 | 1.1450 | 4,148,320 |
16 feb 2024 | 1.1000 | 1.1475 | 1.0525 | 1.1100 | 1.1100 | 5,175,324 |
15 feb 2024 | 1.1100 | 1.1925 | 1.0800 | 1.0800 | 1.0800 | 4,299,867 |
14 feb 2024 | 0.9750 | 1.1200 | 0.9700 | 1.0800 | 1.0800 | 4,742,457 |
13 feb 2024 | 1.0000 | 1.0400 | 0.9650 | 1.0000 | 1.0000 | 2,525,272 |
12 feb 2024 | 1.0400 | 1.0500 | 0.9800 | 0.9850 | 0.9850 | 1,709,345 |
09 feb 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0350 | 1.0350 | 2,464,733 |
08 feb 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 4,221,170 |
07 feb 2024 | 0.9100 | 0.9575 | 0.9050 | 0.9550 | 0.9550 | 5,263,145 |
06 feb 2024 | 0.8700 | 0.8975 | 0.8600 | 0.8800 | 0.8800 | 3,426,852 |
05 feb 2024 | 0.9400 | 0.9500 | 0.8800 | 0.8850 | 0.8850 | 5,459,193 |
02 feb 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 7,591,495 |
01 feb 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0200 | 1.0200 | 2,725,044 |
31 ene 2024 | 1.1000 | 1.1250 | 1.0625 | 1.1150 | 1.1150 | 3,499,030 |
30 ene 2024 | 1.0350 | 1.1075 | 1.0300 | 1.1050 | 1.1050 | 4,924,749 |
29 ene 2024 | 1.0400 | 1.0450 | 0.9750 | 1.0100 | 1.0100 | 5,506,113 |
25 ene 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 2,043,247 |
24 ene 2024 | 1.0250 | 1.1200 | 1.0250 | 1.0850 | 1.0850 | 3,666,304 |
23 ene 2024 | 1.0200 | 1.0600 | 1.0050 | 1.0150 | 1.0150 | 4,174,864 |
22 ene 2024 | 1.0600 | 1.0950 | 0.9850 | 1.0200 | 1.0200 | 5,571,123 |
*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. |