Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.7300 | 1.8500 | 1.6800 | 1.8100 | 1.8100 | 111,800 |
07 may 2024 | 1.7100 | 1.8500 | 1.5310 | 1.7200 | 1.7200 | 738,100 |
06 may 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 370,600 |
03 may 2024 | 1.7000 | 1.8800 | 1.6600 | 1.8500 | 1.8500 | 1,197,200 |
02 may 2024 | 1.7600 | 1.8800 | 1.3600 | 1.7500 | 1.7500 | 26,536,200 |
01 may 2024 | 1.3570 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 37,200 |
30 abr 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3440 | 1.3440 | 33,900 |
29 abr 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 20,200 |
26 abr 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 20,000 |
25 abr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 27,900 |
24 abr 2024 | 1.3900 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 36,600 |
23 abr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 24,000 |
22 abr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 13,900 |
19 abr 2024 | 1.3800 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 5,700 |
18 abr 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 45,900 |
17 abr 2024 | 1.4750 | 1.5240 | 1.3650 | 1.3900 | 1.3900 | 34,100 |
16 abr 2024 | 1.4650 | 1.5800 | 1.4310 | 1.4600 | 1.4600 | 36,200 |
15 abr 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 35,000 |
12 abr 2024 | 1.4800 | 1.5800 | 1.4150 | 1.4900 | 1.4900 | 115,100 |
11 abr 2024 | 1.3700 | 1.6000 | 1.3400 | 1.5200 | 1.5200 | 179,400 |
10 abr 2024 | 1.3500 | 1.3820 | 1.3000 | 1.3500 | 1.3500 | 42,500 |
09 abr 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 26,500 |
08 abr 2024 | 1.3700 | 1.4700 | 1.2800 | 1.3000 | 1.3000 | 35,400 |
05 abr 2024 | 1.2800 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 9,900 |
04 abr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 12,900 |
03 abr 2024 | 1.3300 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 61,800 |
02 abr 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 61,200 |
01 abr 2024 | 1.5000 | 1.5700 | 1.3130 | 1.3700 | 1.3700 | 488,200 |
28 mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
27 mar 2024 | 1.2500 | 1.4700 | 1.2480 | 1.3820 | 1.3820 | 221,900 |
26 mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 64,700 |
25 mar 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 236,400 |
22 mar 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1650 | 1.1650 | 118,800 |
21 mar 2024 | 1.1600 | 1.2390 | 1.0600 | 1.0700 | 1.0700 | 104,600 |
20 mar 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 53,300 |
19 mar 2024 | 1.0970 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 56,600 |
18 mar 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 21,200 |
15 mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 41,700 |
14 mar 2024 | 1.1220 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 10,300 |
13 mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,500 |
12 mar 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 6,900 |
11 mar 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
08 mar 2024 | 1.1400 | 1.2550 | 1.1290 | 1.2000 | 1.2000 | 226,100 |
07 mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 46,900 |
06 mar 2024 | 1.1300 | 1.2200 | 1.0300 | 1.0500 | 1.0500 | 104,500 |
05 mar 2024 | 1.1350 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 80,400 |
04 mar 2024 | 1.1500 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 44,900 |
01 mar 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 11,300 |
29 feb 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 23,300 |
28 feb 2024 | 1.1900 | 1.1900 | 1.1120 | 1.1900 | 1.1900 | 33,100 |
27 feb 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 44,100 |
26 feb 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 7,900 |
23 feb 2024 | 1.1400 | 1.1700 | 1.0910 | 1.1600 | 1.1600 | 8,100 |
22 feb 2024 | 1.2000 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
21 feb 2024 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 53,500 |
20 feb 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1460 | 1.1460 | 149,400 |
16 feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 14,600 |
15 feb 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 27,600 |
14 feb 2024 | 1.1200 | 1.1200 | 1.0550 | 1.0600 | 1.0600 | 30,700 |
13 feb 2024 | 1.0500 | 1.1650 | 1.0500 | 1.1600 | 1.1600 | 4,600 |
12 feb 2024 | 1.0300 | 1.1570 | 1.0000 | 1.1400 | 1.1400 | 34,500 |
09 feb 2024 | 0.9860 | 1.0500 | 0.9860 | 1.0500 | 1.0500 | 17,100 |
08 feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 8,000 |
07 feb 2024 | 1.0500 | 1.0500 | 0.9860 | 1.0200 | 1.0200 | 6,000 |
06 feb 2024 | 1.0050 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 7,400 |
05 feb 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 5,300 |
02 feb 2024 | 0.9550 | 1.0300 | 0.9550 | 1.0300 | 1.0300 | 8,200 |
01 feb 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 13,700 |
31 ene 2024 | 1.0600 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 14,900 |
30 ene 2024 | 1.0000 | 1.0600 | 0.9640 | 1.0600 | 1.0600 | 10,700 |
29 ene 2024 | 0.9990 | 1.0400 | 0.9230 | 1.0300 | 1.0300 | 31,400 |
26 ene 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 9,500 |
25 ene 2024 | 0.9500 | 0.9750 | 0.8900 | 0.9200 | 0.9200 | 69,000 |
24 ene 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 36,100 |
23 ene 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 28,300 |
22 ene 2024 | 1.0900 | 1.1100 | 1.0410 | 1.0450 | 1.0450 | 15,900 |
19 ene 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 8,000 |
18 ene 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 22,100 |
17 ene 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0750 | 1.0750 | 1,600 |
16 ene 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 13,100 |
12 ene 2024 | 1.1900 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 33,800 |
11 ene 2024 | 1.1900 | 1.2000 | 1.1120 | 1.1700 | 1.1700 | 10,900 |
10 ene 2024 | 1.2500 | 1.2500 | 1.1510 | 1.2100 | 1.2100 | 29,500 |
09 ene 2024 | 1.1800 | 1.2300 | 1.1690 | 1.2200 | 1.2200 | 29,700 |
08 ene 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 43,300 |
05 ene 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1930 | 1.1930 | 70,300 |
04 ene 2024 | 1.1510 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 59,800 |
03 ene 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 29,900 |
02 ene 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 130,900 |
29 dic 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 55,800 |
28 dic 2023 | 1.1400 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 148,500 |
27 dic 2023 | 1.1700 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 108,500 |
26 dic 2023 | 1.0800 | 1.2200 | 1.0000 | 1.1550 | 1.1550 | 548,200 |
22 dic 2023 | 1.1000 | 1.1800 | 0.9800 | 1.1000 | 1.1000 | 70,500 |
21 dic 2023 | 1.0100 | 1.1200 | 0.9850 | 1.1200 | 1.1200 | 180,100 |
20 dic 2023 | 1.0090 | 1.0400 | 0.9100 | 1.0100 | 1.0100 | 38,400 |
19 dic 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 31,800 |
18 dic 2023 | 1.0800 | 1.1290 | 1.0200 | 1.0300 | 1.0300 | 77,100 |
15 dic 2023 | 0.8460 | 1.0780 | 0.8460 | 0.9800 | 0.9800 | 101,100 |
14 dic 2023 | 0.9500 | 0.9500 | 0.8350 | 0.8400 | 0.8400 | 53,600 |
*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. |