Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.9252 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | 109 |
17 may 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 7,900 |
16 may 2024 | 0.9900 | 0.9900 | 0.8790 | 0.8790 | 0.8790 | 2,300 |
15 may 2024 | 0.8710 | 1.0200 | 0.8710 | 0.9950 | 0.9950 | 11,300 |
14 may 2024 | 0.9100 | 0.9920 | 0.9100 | 0.9920 | 0.9920 | 5,400 |
13 may 2024 | 0.9900 | 1.0200 | 0.9440 | 0.9440 | 0.9440 | 9,700 |
10 may 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,000 |
09 may 2024 | 0.8010 | 0.9590 | 0.8010 | 0.8200 | 0.8200 | 1,000 |
08 may 2024 | 1.0100 | 1.0100 | 0.8200 | 0.8640 | 0.8640 | 1,100 |
07 may 2024 | 0.9790 | 1.0300 | 0.9190 | 0.9600 | 0.9600 | 13,100 |
06 may 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 9,600 |
03 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
02 may 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,500 |
01 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
30 abr 2024 | 0.8900 | 0.9800 | 0.8820 | 0.9000 | 0.9000 | 2,200 |
29 abr 2024 | 0.9000 | 1.0300 | 0.8900 | 0.8900 | 0.8900 | 17,500 |
26 abr 2024 | 0.9020 | 1.0100 | 0.9020 | 1.0000 | 1.0000 | 4,800 |
25 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 600 |
24 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
23 abr 2024 | 0.9340 | 0.9660 | 0.9340 | 0.9660 | 0.9660 | 5,600 |
22 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
19 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 300 |
18 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
17 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
16 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
15 abr 2024 | 0.8900 | 0.9400 | 0.8820 | 0.9400 | 0.9400 | 6,600 |
12 abr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 2,300 |
11 abr 2024 | 0.9500 | 0.9530 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
10 abr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
09 abr 2024 | 1.1400 | 1.2270 | 0.8820 | 0.9460 | 0.9460 | 5,600 |
08 abr 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 3,900 |
05 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
04 abr 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0900 | 1.0900 | 3,400 |
03 abr 2024 | 0.9310 | 1.0400 | 0.9130 | 1.0400 | 1.0400 | 9,000 |
02 abr 2024 | 1.1700 | 1.1700 | 0.8800 | 0.9310 | 0.9310 | 27,700 |
01 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
28 mar 2024 | 1.1200 | 1.2480 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
27 mar 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1130 | 1.1130 | 3,300 |
26 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,800 |
22 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 500 |
21 mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
20 mar 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 600 |
19 mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,000 |
18 mar 2024 | 1.0690 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 6,400 |
15 mar 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 2,300 |
14 mar 2024 | 1.0300 | 1.1150 | 1.0300 | 1.0400 | 1.0400 | 3,400 |
13 mar 2024 | 1.0200 | 1.0410 | 1.0200 | 1.0300 | 1.0300 | 2,000 |
12 mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 700 |
11 mar 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0900 | 1.0900 | 600 |
08 mar 2024 | 1.0900 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 600 |
07 mar 2024 | 1.0800 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 6,100 |
06 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
05 mar 2024 | 1.1200 | 1.2300 | 1.0110 | 1.0700 | 1.0700 | 17,100 |
04 mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0510 | 1.0510 | 1,700 |
01 mar 2024 | 1.0100 | 1.1800 | 0.8230 | 1.1800 | 1.1800 | 28,600 |
29 feb 2024 | 1.1150 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,800 |
28 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
27 feb 2024 | 1.2000 | 1.2400 | 1.0420 | 1.1200 | 1.1200 | 21,700 |
26 feb 2024 | 1.2430 | 1.2430 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
23 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
22 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
21 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
20 feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 700 |
16 feb 2024 | 1.2100 | 1.3030 | 1.2100 | 1.3030 | 1.3030 | 1,700 |
15 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
14 feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
13 feb 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 500 |
12 feb 2024 | 1.2100 | 1.3150 | 1.2100 | 1.2300 | 1.2300 | 2,000 |
09 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
08 feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
07 feb 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2950 | 1.2950 | 1,100 |
06 feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
05 feb 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | 1.3400 | 2,200 |
02 feb 2024 | 1.3480 | 1.3800 | 1.3480 | 1.3600 | 1.3600 | 6,100 |
01 feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
31 ene 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 300 |
30 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
29 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
26 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 100 |
25 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
24 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
23 ene 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | 7,600 |
22 ene 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 4,800 |
19 ene 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3110 | 1.3110 | 19,200 |
18 ene 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 500 |
17 ene 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 6,200 |
16 ene 2024 | 1.4900 | 1.4900 | 1.4680 | 1.4680 | 1.4680 | 4,400 |
12 ene 2024 | 1.4500 | 1.4700 | 1.2950 | 1.2950 | 1.2950 | 2,100 |
11 ene 2024 | 1.3900 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 11,900 |
10 ene 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
09 ene 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 800 |
08 ene 2024 | 1.2540 | 1.3800 | 1.2540 | 1.3800 | 1.3800 | 900 |
05 ene 2024 | 1.4400 | 1.4670 | 1.3600 | 1.3600 | 1.3600 | 1,100 |
04 ene 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
03 ene 2024 | 1.3800 | 1.4500 | 1.2100 | 1.3800 | 1.3800 | 21,700 |
02 ene 2024 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | 1.3800 | 21,400 |
29 dic 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
28 dic 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 600 |
27 dic 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0900 | 1.0900 | 9,400 |
*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. |