Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 142,800 |
26 abr 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 226,000 |
25 abr 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 242,700 |
24 abr 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 88,200 |
23 abr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 182,000 |
22 abr 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 233,400 |
19 abr 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 426,800 |
18 abr 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 361,000 |
17 abr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 484,900 |
16 abr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 310,200 |
15 abr 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 507,100 |
12 abr 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 235,000 |
11 abr 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 205,400 |
10 abr 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 383,100 |
09 abr 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 152,100 |
08 abr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 195,100 |
05 abr 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 210,500 |
04 abr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 414,600 |
03 abr 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 360,100 |
02 abr 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 226,900 |
01 abr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 319,800 |
28 mar 2024 | 1.0300 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 377,200 |
27 mar 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 286,700 |
26 mar 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 125,600 |
25 mar 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 355,000 |
22 mar 2024 | 0.9600 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 505,000 |
21 mar 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 315,100 |
20 mar 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 712,200 |
19 mar 2024 | 1.1000 | 1.1200 | 0.9100 | 0.9600 | 0.9600 | 2,732,200 |
18 mar 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 224,500 |
15 mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 281,100 |
14 mar 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 197,000 |
13 mar 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 305,800 |
12 mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 185,300 |
11 mar 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 259,700 |
08 mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 286,100 |
07 mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 312,700 |
06 mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 401,800 |
05 mar 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 422,100 |
04 mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 562,700 |
01 mar 2024 | 1.1700 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 714,400 |
29 feb 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 654,900 |
28 feb 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 651,300 |
27 feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 470,300 |
26 feb 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 362,900 |
23 feb 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 219,000 |
22 feb 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 389,400 |
21 feb 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 428,400 |
20 feb 2024 | 1.1700 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 993,000 |
16 feb 2024 | 1.0500 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 744,100 |
15 feb 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 483,300 |
14 feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 408,100 |
13 feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 838,500 |
12 feb 2024 | 1.0200 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 2,456,000 |
09 feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 272,700 |
08 feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 153,900 |
07 feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 160,900 |
06 feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 227,400 |
05 feb 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 595,500 |
02 feb 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 460,500 |
01 feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 160,200 |
31 ene 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 101,000 |
30 ene 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 179,000 |
29 ene 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 362,300 |
26 ene 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 104,200 |
25 ene 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 149,400 |
24 ene 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 268,400 |
23 ene 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 118,900 |
22 ene 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 117,800 |
19 ene 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 164,200 |
18 ene 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 438,200 |
17 ene 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 307,000 |
16 ene 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 296,600 |
12 ene 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 144,400 |
11 ene 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 222,100 |
10 ene 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 134,900 |
09 ene 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 933,700 |
08 ene 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 201,800 |
05 ene 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 211,600 |
04 ene 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 78,900 |
03 ene 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 277,600 |
02 ene 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 406,900 |
29 dic 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 899,900 |
28 dic 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 571,000 |
27 dic 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 458,200 |
26 dic 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 465,600 |
22 dic 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 728,600 |
21 dic 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 905,300 |
20 dic 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 667,600 |
19 dic 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 499,100 |
18 dic 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 902,800 |
15 dic 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 325,300 |
14 dic 2023 | 0.9700 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 446,100 |
13 dic 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 330,500 |
12 dic 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 156,000 |
11 dic 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 232,300 |
08 dic 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 80,200 |
07 dic 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 92,900 |
06 dic 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 217,000 |
05 dic 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 329,200 |
*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. |