Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.0200 | 1.2600 | 0.9216 | 1.2600 | 1.2600 | 754,109 |
16 may 2024 | 1.0100 | 1.1700 | 0.9500 | 1.0500 | 1.0500 | 753,800 |
15 may 2024 | 0.7930 | 1.0200 | 0.7550 | 0.9490 | 0.9490 | 2,502,600 |
14 may 2024 | 0.5890 | 0.7360 | 0.5700 | 0.6890 | 0.6890 | 671,800 |
13 may 2024 | 0.6000 | 0.6150 | 0.5300 | 0.5520 | 0.5520 | 500,400 |
10 may 2024 | 0.6500 | 0.6500 | 0.5850 | 0.5890 | 0.5890 | 469,000 |
09 may 2024 | 0.6620 | 0.7500 | 0.6370 | 0.6600 | 0.6600 | 895,700 |
08 may 2024 | 0.7000 | 0.7220 | 0.6580 | 0.6850 | 0.6850 | 388,600 |
07 may 2024 | 0.8500 | 0.9000 | 0.7000 | 0.7220 | 0.7220 | 868,200 |
06 may 2024 | 0.8300 | 1.1200 | 0.8200 | 0.8850 | 0.8850 | 1,504,600 |
03 may 2024 | 0.6920 | 0.9340 | 0.6400 | 0.9250 | 0.9250 | 3,366,400 |
02 may 2024 | 0.6150 | 0.8500 | 0.5700 | 0.6880 | 0.6880 | 2,629,700 |
01 may 2024 | 0.5770 | 0.6500 | 0.5390 | 0.6160 | 0.6160 | 1,226,200 |
30 abr 2024 | 0.6060 | 0.6870 | 0.5600 | 0.6200 | 0.6200 | 2,931,200 |
29 abr 2024 | 0.3770 | 0.7460 | 0.3450 | 0.7300 | 0.7300 | 25,796,100 |
26 abr 2024 | 0.4000 | 0.4190 | 0.3570 | 0.3810 | 0.3810 | 443,000 |
25 abr 2024 | 0.3760 | 0.4250 | 0.3700 | 0.4190 | 0.4190 | 355,900 |
24 abr 2024 | 0.3790 | 0.4300 | 0.3720 | 0.4170 | 0.4170 | 602,300 |
23 abr 2024 | 0.3490 | 0.4470 | 0.3290 | 0.4300 | 0.4300 | 2,241,000 |
22 abr 2024 | 0.5500 | 0.5880 | 0.3890 | 0.3890 | 0.3890 | 13,496,700 |
19 abr 2024 | 0.2570 | 0.5900 | 0.2400 | 0.4500 | 0.4500 | 13,903,600 |
18 abr 2024 | 0.2490 | 0.2800 | 0.2200 | 0.2650 | 0.2650 | 286,800 |
17 abr 2024 | 0.2700 | 0.2980 | 0.2370 | 0.2550 | 0.2550 | 840,300 |
16 abr 2024 | 0.2500 | 0.2700 | 0.2030 | 0.2650 | 0.2650 | 355,800 |
15 abr 2024 | 0.4960 | 0.5050 | 0.2000 | 0.2600 | 0.2600 | 814,300 |
12 abr 2024 | 0.5010 | 0.5790 | 0.4810 | 0.5200 | 0.5200 | 42,600 |
11 abr 2024 | 0.5110 | 0.5790 | 0.5010 | 0.5100 | 0.5100 | 47,500 |
10 abr 2024 | 0.5710 | 0.5710 | 0.5070 | 0.5080 | 0.5080 | 49,500 |
09 abr 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,100 |
08 abr 2024 | 0.5520 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 9,100 |
05 abr 2024 | 0.5900 | 0.6000 | 0.5100 | 0.5370 | 0.5370 | 24,500 |
04 abr 2024 | 0.5010 | 0.5900 | 0.5010 | 0.5810 | 0.5810 | 7,500 |
03 abr 2024 | 0.5400 | 0.5900 | 0.5000 | 0.5330 | 0.5330 | 31,500 |
02 abr 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5660 | 0.5660 | 52,000 |
01 abr 2024 | 0.6000 | 0.6140 | 0.4900 | 0.5170 | 0.5170 | 38,900 |
28 mar 2024 | 0.6300 | 0.6400 | 0.5790 | 0.6010 | 0.6010 | 22,800 |
27 mar 2024 | 0.6120 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 18,100 |
26 mar 2024 | 0.5960 | 0.6500 | 0.5800 | 0.6380 | 0.6380 | 9,900 |
25 mar 2024 | 0.6530 | 0.7480 | 0.5620 | 0.5950 | 0.5950 | 23,500 |
22 mar 2024 | 0.6780 | 0.6940 | 0.5500 | 0.6310 | 0.6310 | 47,000 |
21 mar 2024 | 0.5310 | 0.6630 | 0.5310 | 0.6200 | 0.6200 | 61,400 |
20 mar 2024 | 0.5290 | 0.5700 | 0.4760 | 0.5310 | 0.5310 | 42,200 |
19 mar 2024 | 0.4800 | 0.5360 | 0.4210 | 0.5000 | 0.5000 | 67,100 |
18 mar 2024 | 0.6300 | 0.6300 | 0.4030 | 0.4920 | 0.4920 | 255,400 |
15 mar 2024 | 0.6700 | 0.7990 | 0.5700 | 0.5870 | 0.5870 | 61,300 |
14 mar 2024 | 0.7550 | 0.7920 | 0.5710 | 0.6530 | 0.6530 | 60,000 |
13 mar 2024 | 0.7800 | 0.8190 | 0.6530 | 0.6990 | 0.6990 | 127,400 |
12 mar 2024 | 1.0000 | 1.0000 | 0.6500 | 0.8000 | 0.8000 | 147,100 |
11 mar 2024 | 1.0000 | 1.0500 | 0.9740 | 0.9800 | 0.9800 | 17,800 |
08 mar 2024 | 1.0360 | 1.0400 | 0.9740 | 0.9900 | 0.9900 | 24,200 |
07 mar 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 21,600 |
06 mar 2024 | 1.1200 | 1.1200 | 0.9700 | 1.0000 | 1.0000 | 27,000 |
05 mar 2024 | 1.0000 | 1.1000 | 0.9200 | 0.9800 | 0.9800 | 13,300 |
04 mar 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0400 | 1.0400 | 45,300 |
01 mar 2024 | 1.0400 | 1.1200 | 0.9740 | 1.0400 | 1.0400 | 83,400 |
29 feb 2024 | 1.0500 | 1.1500 | 1.0300 | 1.0600 | 1.0600 | 13,100 |
28 feb 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 6,800 |
27 feb 2024 | 1.0900 | 1.1410 | 1.0100 | 1.0100 | 1.0100 | 46,200 |
26 feb 2024 | 1.1200 | 1.1250 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
23 feb 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 23,400 |
22 feb 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 26,200 |
21 feb 2024 | 1.2150 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 2,800 |
20 feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 4,500 |
16 feb 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 6,100 |
15 feb 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 12,800 |
14 feb 2024 | 1.2800 | 1.3000 | 1.0600 | 1.0900 | 1.0900 | 127,500 |
13 feb 2024 | 1.3900 | 1.3900 | 1.2120 | 1.3100 | 1.3100 | 6,400 |
12 feb 2024 | 1.3200 | 1.4000 | 1.2540 | 1.2900 | 1.2900 | 11,800 |
09 feb 2024 | 1.4200 | 1.4200 | 1.3020 | 1.3400 | 1.3400 | 15,700 |
08 feb 2024 | 1.3500 | 1.4500 | 1.2200 | 1.3900 | 1.3900 | 26,600 |
07 feb 2024 | 1.3300 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 8,000 |
06 feb 2024 | 1.2700 | 1.3900 | 1.2100 | 1.3900 | 1.3900 | 9,800 |
05 feb 2024 | 1.3800 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 19,900 |
02 feb 2024 | 1.2700 | 1.4900 | 1.2500 | 1.4100 | 1.4100 | 12,200 |
01 feb 2024 | 1.2800 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 15,100 |
31 ene 2024 | 1.3000 | 1.3400 | 1.2200 | 1.3100 | 1.3100 | 19,200 |
30 ene 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 5,700 |
29 ene 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 18,000 |
26 ene 2024 | 1.2900 | 1.3400 | 1.2700 | 1.2710 | 1.2710 | 15,600 |
25 ene 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 7,600 |
24 ene 2024 | 1.2800 | 1.3000 | 1.2450 | 1.3000 | 1.3000 | 3,400 |
23 ene 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 7,400 |
22 ene 2024 | 1.1200 | 1.2950 | 1.1000 | 1.1600 | 1.1600 | 24,300 |
19 ene 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 21,500 |
18 ene 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 4,600 |
17 ene 2024 | 1.2500 | 1.2500 | 1.0600 | 1.1800 | 1.1800 | 16,400 |
16 ene 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 14,800 |
12 ene 2024 | 1.2800 | 1.3460 | 1.2500 | 1.2600 | 1.2600 | 33,800 |
11 ene 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
10 ene 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 23,800 |
09 ene 2024 | 1.5100 | 1.5100 | 1.3000 | 1.4200 | 1.4200 | 48,500 |
08 ene 2024 | 1.5500 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 55,500 |
05 ene 2024 | 1.5800 | 1.6900 | 1.4100 | 1.4700 | 1.4700 | 34,700 |
04 ene 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 10,800 |
03 ene 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 25,000 |
02 ene 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5200 | 1.5200 | 25,800 |
29 dic 2023 | 1.8000 | 1.8050 | 1.5700 | 1.6050 | 1.6050 | 45,000 |
28 dic 2023 | 1.7300 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 66,600 |
27 dic 2023 | 1.5000 | 1.7900 | 1.5000 | 1.7000 | 1.7000 | 53,400 |
26 dic 2023 | 1.6200 | 1.8900 | 1.5120 | 1.7900 | 1.7900 | 80,100 |
*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. |