Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 1.2600 | 1.3283 | 1.2300 | 1.2600 | 1.2600 | 228,619 |
21 sept 2023 | 1.1800 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 96,100 |
20 sept 2023 | 1.2000 | 1.4100 | 1.1900 | 1.2100 | 1.2100 | 108,300 |
19 sept 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 77,700 |
18 sept 2023 | 1.2100 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 118,500 |
15 sept 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 245,400 |
14 sept 2023 | 1.3000 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 122,000 |
13 sept 2023 | 1.1900 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 173,700 |
12 sept 2023 | 1.3100 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 200,800 |
11 sept 2023 | 1.2800 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 147,400 |
08 sept 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 104,900 |
07 sept 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 138,600 |
06 sept 2023 | 1.2300 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 322,900 |
05 sept 2023 | 1.1800 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 293,200 |
01 sept 2023 | 1.1400 | 1.1850 | 1.1200 | 1.1400 | 1.1400 | 257,600 |
31 ago 2023 | 1.1900 | 1.1950 | 1.1400 | 1.1500 | 1.1500 | 297,700 |
30 ago 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 169,600 |
29 ago 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 57,100 |
28 ago 2023 | 1.1500 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 207,300 |
25 ago 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 196,700 |
24 ago 2023 | 1.1700 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 287,100 |
23 ago 2023 | 1.2000 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 158,800 |
22 ago 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 1,306,100 |
21 ago 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 116,900 |
18 ago 2023 | 1.1200 | 1.1950 | 1.1200 | 1.1800 | 1.1800 | 202,600 |
17 ago 2023 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 280,300 |
16 ago 2023 | 1.0800 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 207,500 |
15 ago 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 490,400 |
14 ago 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 370,100 |
11 ago 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 188,200 |
10 ago 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 90,400 |
09 ago 2023 | 1.1400 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 472,000 |
08 ago 2023 | 1.0700 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 174,300 |
07 ago 2023 | 1.0900 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 167,700 |
04 ago 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 126,700 |
03 ago 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 89,100 |
02 ago 2023 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 234,200 |
01 ago 2023 | 1.1800 | 1.2450 | 1.1400 | 1.1800 | 1.1800 | 128,400 |
31 jul 2023 | 1.1500 | 1.2700 | 1.1400 | 1.2000 | 1.2000 | 231,000 |
28 jul 2023 | 1.0800 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 211,000 |
27 jul 2023 | 1.1300 | 1.1350 | 1.0600 | 1.0700 | 1.0700 | 291,400 |
26 jul 2023 | 1.1500 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 1,070,400 |
25 jul 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 301,300 |
24 jul 2023 | 1.1100 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 139,800 |
21 jul 2023 | 1.0900 | 1.1400 | 1.0100 | 1.1400 | 1.1400 | 222,900 |
20 jul 2023 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 215,000 |
19 jul 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 333,900 |
18 jul 2023 | 1.2400 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 225,600 |
17 jul 2023 | 1.1800 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 185,100 |
14 jul 2023 | 1.2400 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 146,200 |
13 jul 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 251,200 |
12 jul 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 187,100 |
11 jul 2023 | 1.1300 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 156,800 |
10 jul 2023 | 1.1000 | 1.1550 | 1.0500 | 1.0600 | 1.0600 | 164,700 |
07 jul 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 485,500 |
06 jul 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 216,700 |
05 jul 2023 | 1.1300 | 1.1300 | 0.9700 | 1.0600 | 1.0600 | 771,900 |
03 jul 2023 | 1.0600 | 1.1900 | 1.0600 | 1.1600 | 1.1600 | 102,900 |
30 jun 2023 | 1.1100 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 358,400 |
29 jun 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 652,600 |
28 jun 2023 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,664,200 |
27 jun 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 1,233,100 |
26 jun 2023 | 1.0600 | 1.0800 | 0.9750 | 1.0000 | 1.0000 | 441,400 |
23 jun 2023 | 0.9000 | 1.0800 | 0.8910 | 1.0300 | 1.0300 | 9,968,100 |
22 jun 2023 | 0.9700 | 0.9990 | 0.9180 | 0.9260 | 0.9260 | 1,081,100 |
21 jun 2023 | 0.9410 | 0.9610 | 0.9200 | 0.9400 | 0.9400 | 880,600 |
20 jun 2023 | 1.0300 | 1.0300 | 0.9100 | 0.9110 | 0.9110 | 962,400 |
16 jun 2023 | 1.0800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 1,131,200 |
15 jun 2023 | 1.1200 | 1.1900 | 1.0400 | 1.0700 | 1.0700 | 653,600 |
14 jun 2023 | 1.1800 | 1.2250 | 1.1350 | 1.1500 | 1.1500 | 585,700 |
13 jun 2023 | 1.2100 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 491,400 |
12 jun 2023 | 1.2100 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 420,100 |
09 jun 2023 | 1.1700 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 376,200 |
08 jun 2023 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 334,800 |
07 jun 2023 | 1.2500 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 392,000 |
06 jun 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 372,500 |
05 jun 2023 | 1.1800 | 1.2650 | 1.1800 | 1.2100 | 1.2100 | 294,000 |
02 jun 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 352,400 |
01 jun 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 356,500 |
31 may 2023 | 1.2700 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 603,100 |
30 may 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 504,000 |
26 may 2023 | 1.2400 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 1,185,900 |
25 may 2023 | 1.1800 | 1.2750 | 1.1300 | 1.2000 | 1.2000 | 798,600 |
24 may 2023 | 1.1610 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 545,700 |
23 may 2023 | 0.9550 | 1.1300 | 0.9550 | 1.1300 | 1.1300 | 2,633,800 |
22 may 2023 | 0.9350 | 1.0400 | 0.9350 | 0.9790 | 0.9790 | 1,421,300 |
19 may 2023 | 0.9800 | 1.0200 | 0.9350 | 0.9600 | 0.9600 | 1,174,200 |
18 may 2023 | 0.9050 | 0.9630 | 0.8980 | 0.9600 | 0.9600 | 734,500 |
17 may 2023 | 0.9400 | 0.9470 | 0.8900 | 0.9000 | 0.9000 | 1,407,700 |
16 may 2023 | 0.8950 | 0.9900 | 0.8950 | 0.9350 | 0.9350 | 839,400 |
15 may 2023 | 0.8520 | 0.9200 | 0.8520 | 0.9040 | 0.9040 | 286,900 |
12 may 2023 | 0.8630 | 0.9150 | 0.8500 | 0.8860 | 0.8860 | 364,900 |
11 may 2023 | 0.8900 | 0.9330 | 0.8710 | 0.8950 | 0.8950 | 230,400 |
10 may 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 406,500 |
09 may 2023 | 0.9050 | 1.0400 | 0.9050 | 0.9600 | 0.9600 | 452,000 |
08 may 2023 | 0.8980 | 0.9970 | 0.8980 | 0.9420 | 0.9420 | 308,500 |
05 may 2023 | 0.8780 | 0.9430 | 0.8760 | 0.9250 | 0.9250 | 359,100 |
04 may 2023 | 0.9200 | 0.9400 | 0.8560 | 0.9060 | 0.9060 | 356,000 |
03 may 2023 | 0.8800 | 0.9210 | 0.8760 | 0.8950 | 0.8950 | 280,700 |
02 may 2023 | 0.9100 | 0.9380 | 0.8570 | 0.8940 | 0.8940 | 237,000 |
*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. |