Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 122,100 |
25 abr 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 25,000 |
24 abr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 197,800 |
23 abr 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 397,100 |
22 abr 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 8,600 |
19 abr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 19,000 |
18 abr 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 213,300 |
17 abr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 154,600 |
16 abr 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6600 | 1.6600 | 296,300 |
15 abr 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 20,500 |
12 abr 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 13,400 |
11 abr 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 135,400 |
10 abr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 59,400 |
09 abr 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 171,200 |
08 abr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 49,800 |
05 abr 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 118,300 |
04 abr 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 100,100 |
03 abr 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 458,500 |
02 abr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 181,000 |
01 abr 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 69,300 |
28 mar 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 138,300 |
27 mar 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 90,600 |
26 mar 2024 | 1.6900 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 197,400 |
25 mar 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 25,800 |
22 mar 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 6,300 |
21 mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 7,700 |
20 mar 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 22,400 |
19 mar 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 21,300 |
18 mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 20,000 |
15 mar 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 9,300 |
14 mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 199,400 |
13 mar 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 82,400 |
12 mar 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 38,000 |
11 mar 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 763,600 |
08 mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 39,600 |
07 mar 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 520,300 |
06 mar 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 232,700 |
05 mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 311,100 |
04 mar 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 618,000 |
01 mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,000 |
29 feb 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 504,700 |
28 feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 203,900 |
27 feb 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 7,800 |
26 feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 241,700 |
23 feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 3,100 |
22 feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 5,600 |
21 feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 23,300 |
20 feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 64,700 |
16 feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 37,200 |
15 feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 9,700 |
14 feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 37,000 |
13 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,500 |
12 feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 66,600 |
09 feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 94,300 |
08 feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,900 |
07 feb 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 6,300 |
06 feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 8,700 |
05 feb 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 1,167,600 |
02 feb 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 25,000 |
01 feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 23,600 |
31 ene 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 58,700 |
30 ene 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 772,500 |
29 ene 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 48,300 |
26 ene 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 38,000 |
25 ene 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 2,438,800 |
24 ene 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 725,200 |
23 ene 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 838,300 |
22 ene 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 688,100 |
19 ene 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 291,000 |
18 ene 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 923,900 |
17 ene 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,127,700 |
16 ene 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 2,841,700 |
12 ene 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 58,800 |
11 ene 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 660,300 |
10 ene 2024 | 1.2000 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 362,100 |
09 ene 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 1,643,200 |
08 ene 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 886,500 |
05 ene 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 306,100 |
04 ene 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 675,100 |
03 ene 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,959,900 |
02 ene 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,525,600 |
29 dic 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 49,300 |
28 dic 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 79,800 |
27 dic 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 161,600 |
26 dic 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 124,900 |
22 dic 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 80,400 |
21 dic 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 165,900 |
20 dic 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 99,000 |
19 dic 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 49,500 |
18 dic 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 161,200 |
15 dic 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 69,100 |
14 dic 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 121,800 |
13 dic 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 27,100 |
12 dic 2023 | 1.3900 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 92,000 |
11 dic 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 205,000 |
08 dic 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 51,300 |
07 dic 2023 | 1.3500 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 60,000 |
06 dic 2023 | 1.2800 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 47,600 |
05 dic 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 67,200 |
04 dic 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 144,400 |
*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. |