Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.0900 | 1.1782 | 0.9801 | 0.9885 | 0.9885 | 2,156,032 |
02 may 2024 | 0.8800 | 1.0600 | 0.8800 | 1.0500 | 1.0500 | 7,005,100 |
01 may 2024 | 0.9100 | 0.9300 | 0.8640 | 0.8680 | 0.8680 | 3,231,400 |
30 abr 2024 | 0.9810 | 1.0000 | 0.8940 | 0.8940 | 0.8940 | 3,055,000 |
29 abr 2024 | 0.9300 | 1.0300 | 0.9300 | 0.9780 | 0.9780 | 3,042,900 |
26 abr 2024 | 0.9200 | 0.9690 | 0.8900 | 0.9360 | 0.9360 | 3,259,100 |
25 abr 2024 | 0.9950 | 1.0200 | 0.8600 | 0.9150 | 0.9150 | 7,685,000 |
24 abr 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 1,793,300 |
23 abr 2024 | 1.0400 | 1.0500 | 0.9640 | 0.9980 | 0.9980 | 4,399,800 |
22 abr 2024 | 0.9400 | 1.0300 | 0.9130 | 1.0200 | 1.0200 | 4,239,500 |
19 abr 2024 | 0.9450 | 0.9960 | 0.9110 | 0.9230 | 0.9230 | 3,664,300 |
18 abr 2024 | 1.0100 | 1.0200 | 0.9470 | 0.9500 | 0.9500 | 3,579,300 |
17 abr 2024 | 1.0100 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 2,832,600 |
16 abr 2024 | 1.0100 | 1.0500 | 0.9430 | 0.9940 | 0.9940 | 3,058,500 |
15 abr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,520,400 |
12 abr 2024 | 1.1300 | 1.1300 | 1.0450 | 1.0700 | 1.0700 | 1,792,500 |
11 abr 2024 | 1.1300 | 1.1850 | 1.1000 | 1.1300 | 1.1300 | 1,888,100 |
10 abr 2024 | 1.1500 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 2,070,900 |
09 abr 2024 | 1.2700 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,155,800 |
08 abr 2024 | 1.1900 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 1,581,300 |
05 abr 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 2,828,700 |
04 abr 2024 | 1.1600 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 1,808,400 |
03 abr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 1,952,800 |
02 abr 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 1,455,100 |
01 abr 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 1,760,600 |
28 mar 2024 | 1.2900 | 1.3590 | 1.2900 | 1.3100 | 1.3100 | 2,723,300 |
27 mar 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,403,200 |
26 mar 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 1,595,000 |
25 mar 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,246,500 |
22 mar 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 1,080,300 |
21 mar 2024 | 1.4100 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 2,149,600 |
20 mar 2024 | 1.3500 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,577,700 |
19 mar 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 2,713,300 |
18 mar 2024 | 1.5000 | 1.5200 | 1.3950 | 1.4100 | 1.4100 | 3,950,700 |
15 mar 2024 | 1.5200 | 1.7000 | 1.4800 | 1.5100 | 1.5100 | 11,029,700 |
14 mar 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 4,070,500 |
13 mar 2024 | 1.5700 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 6,426,100 |
12 mar 2024 | 1.4500 | 1.6150 | 1.3600 | 1.6000 | 1.6000 | 6,303,600 |
11 mar 2024 | 1.2700 | 1.4400 | 1.2500 | 1.4000 | 1.4000 | 4,487,600 |
08 mar 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 3,631,600 |
07 mar 2024 | 1.1200 | 1.2690 | 1.0900 | 1.1700 | 1.1700 | 4,649,800 |
06 mar 2024 | 1.1000 | 1.3000 | 1.0650 | 1.1000 | 1.1000 | 10,893,200 |
05 mar 2024 | 1.0400 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 6,130,900 |
04 mar 2024 | 1.1100 | 1.1100 | 0.8940 | 1.0200 | 1.0200 | 8,437,200 |
01 mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1350 | 1.1350 | 5,691,600 |
29 feb 2024 | 1.3100 | 1.4800 | 1.1600 | 1.1650 | 1.1650 | 12,992,100 |
28 feb 2024 | 1.9500 | 2.0300 | 1.8200 | 1.8500 | 1.8500 | 2,583,000 |
27 feb 2024 | 1.9500 | 1.9950 | 1.9300 | 1.9600 | 1.9600 | 2,098,800 |
26 feb 2024 | 1.9400 | 1.9800 | 1.8550 | 1.9400 | 1.9400 | 1,945,200 |
23 feb 2024 | 1.9300 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 1,248,600 |
22 feb 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9200 | 1.9200 | 3,038,800 |
21 feb 2024 | 2.0700 | 2.0750 | 1.9250 | 1.9300 | 1.9300 | 1,845,900 |
20 feb 2024 | 2.1300 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 1,844,600 |
16 feb 2024 | 2.2000 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 2,353,200 |
15 feb 2024 | 2.1600 | 2.2450 | 2.0950 | 2.2400 | 2.2400 | 2,174,900 |
14 feb 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1150 | 2.1150 | 1,697,300 |
13 feb 2024 | 2.2500 | 2.2550 | 2.0900 | 2.1050 | 2.1050 | 2,077,600 |
12 feb 2024 | 2.1700 | 2.3800 | 2.1700 | 2.3700 | 2.3700 | 1,780,100 |
09 feb 2024 | 2.1400 | 2.2500 | 2.1250 | 2.1800 | 2.1800 | 1,692,500 |
08 feb 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 1,285,800 |
07 feb 2024 | 2.1900 | 2.2100 | 2.1230 | 2.1500 | 2.1500 | 1,537,300 |
06 feb 2024 | 2.1200 | 2.2800 | 2.0850 | 2.2100 | 2.2100 | 2,271,800 |
05 feb 2024 | 2.1900 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 2,127,200 |
02 feb 2024 | 2.3200 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,765,600 |
01 feb 2024 | 2.4100 | 2.4150 | 2.2850 | 2.3500 | 2.3500 | 1,631,000 |
31 ene 2024 | 2.4300 | 2.4500 | 2.3100 | 2.3200 | 2.3200 | 2,191,700 |
30 ene 2024 | 2.4700 | 2.5050 | 2.4200 | 2.4500 | 2.4500 | 1,598,100 |
29 ene 2024 | 2.4100 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 1,180,700 |
26 ene 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4100 | 2.4100 | 1,933,500 |
25 ene 2024 | 2.4600 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 1,299,200 |
24 ene 2024 | 2.5200 | 2.5620 | 2.3900 | 2.4100 | 2.4100 | 1,829,800 |
23 ene 2024 | 2.3300 | 2.4600 | 2.2800 | 2.4600 | 2.4600 | 1,643,200 |
22 ene 2024 | 2.2300 | 2.3200 | 2.1350 | 2.2950 | 2.2950 | 3,209,800 |
19 ene 2024 | 2.3500 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 1,865,000 |
18 ene 2024 | 2.3300 | 2.4050 | 2.3000 | 2.3700 | 2.3700 | 1,963,500 |
17 ene 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 2,702,000 |
16 ene 2024 | 2.4100 | 2.4500 | 2.3630 | 2.4200 | 2.4200 | 2,745,600 |
12 ene 2024 | 2.5300 | 2.5850 | 2.4700 | 2.4700 | 2.4700 | 2,079,300 |
11 ene 2024 | 2.6100 | 2.6300 | 2.4400 | 2.4700 | 2.4700 | 2,262,600 |
10 ene 2024 | 2.6700 | 2.7000 | 2.5600 | 2.6400 | 2.6400 | 2,117,800 |
09 ene 2024 | 2.6800 | 2.7200 | 2.5800 | 2.6900 | 2.6900 | 2,894,400 |
08 ene 2024 | 2.7400 | 2.7500 | 2.5900 | 2.7000 | 2.7000 | 2,726,800 |
05 ene 2024 | 2.7000 | 2.8800 | 2.6800 | 2.7400 | 2.7400 | 2,274,200 |
04 ene 2024 | 2.7800 | 2.7950 | 2.7030 | 2.7300 | 2.7300 | 1,810,200 |
03 ene 2024 | 2.8200 | 2.9100 | 2.7000 | 2.7800 | 2.7800 | 2,794,800 |
02 ene 2024 | 2.8000 | 2.9650 | 2.7300 | 2.8600 | 2.8600 | 2,619,800 |
29 dic 2023 | 2.9200 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 3,309,400 |
28 dic 2023 | 2.8000 | 2.9300 | 2.7700 | 2.9200 | 2.9200 | 2,033,700 |
27 dic 2023 | 2.7800 | 2.9200 | 2.7550 | 2.8500 | 2.8500 | 1,767,900 |
26 dic 2023 | 2.7500 | 2.8100 | 2.6800 | 2.7900 | 2.7900 | 1,381,000 |
22 dic 2023 | 2.7300 | 2.7900 | 2.6450 | 2.7300 | 2.7300 | 1,828,200 |
21 dic 2023 | 2.5200 | 2.7300 | 2.4700 | 2.7100 | 2.7100 | 3,056,100 |
20 dic 2023 | 2.4600 | 2.5600 | 2.3800 | 2.4300 | 2.4300 | 3,323,100 |
19 dic 2023 | 2.4600 | 2.5590 | 2.4100 | 2.4800 | 2.4800 | 4,410,700 |
18 dic 2023 | 2.5100 | 2.5800 | 2.4000 | 2.4300 | 2.4300 | 3,916,900 |
15 dic 2023 | 2.6100 | 2.6500 | 2.3950 | 2.5300 | 2.5300 | 12,626,400 |
14 dic 2023 | 2.3800 | 2.7450 | 2.3740 | 2.5500 | 2.5500 | 7,341,700 |
13 dic 2023 | 2.0700 | 2.3000 | 2.0300 | 2.2700 | 2.2700 | 4,990,400 |
12 dic 2023 | 2.0800 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 5,178,900 |
11 dic 2023 | 1.9000 | 2.1550 | 1.8900 | 2.0700 | 2.0700 | 6,398,200 |
*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. |