Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 26,098,400 |
27 mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 16,549,200 |
26 mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 11,310,600 |
25 mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,286,000 |
22 mar 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 13,196,600 |
21 mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 13,050,400 |
20 mar 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 15,412,800 |
19 mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,231,800 |
18 mar 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 21,144,700 |
15 mar 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 41,747,300 |
14 mar 2024 | 1.1700 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 41,230,800 |
13 mar 2024 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 15,643,500 |
12 mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 21,493,200 |
11 mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 18,394,000 |
08 mar 2024 | 1.2150 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 21,156,500 |
07 mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 17,794,500 |
06 mar 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 17,970,400 |
05 mar 2024 | 1.2300 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 50,418,700 |
04 mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 32,497,600 |
01 mar 2024 | 1.2800 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 60,292,400 |
29 feb 2024 | 1.5400 | 1.6100 | 1.4400 | 1.5200 | 1.5200 | 35,683,400 |
28 feb 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 21,541,800 |
27 feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 23,656,400 |
26 feb 2024 | 1.3200 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 18,734,600 |
23 feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 9,587,200 |
22 feb 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,141,100 |
21 feb 2024 | 1.3500 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 16,007,700 |
20 feb 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 19,644,100 |
16 feb 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 23,386,700 |
15 feb 2024 | 1.5200 | 1.5900 | 1.5020 | 1.5500 | 1.5500 | 26,771,000 |
14 feb 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 24,803,400 |
13 feb 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 27,322,300 |
12 feb 2024 | 1.4000 | 1.5300 | 1.3950 | 1.5100 | 1.5100 | 24,152,000 |
09 feb 2024 | 1.3200 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 27,433,700 |
08 feb 2024 | 1.2300 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 19,859,200 |
07 feb 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 10,863,100 |
06 feb 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 16,037,500 |
05 feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 15,353,800 |
02 feb 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 27,064,000 |
01 feb 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 16,474,200 |
31 ene 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 27,840,700 |
30 ene 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 19,614,700 |
29 ene 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 20,000,100 |
26 ene 2024 | 1.2600 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 14,967,900 |
25 ene 2024 | 1.2500 | 1.2740 | 1.2200 | 1.2600 | 1.2600 | 19,078,000 |
24 ene 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 18,051,000 |
23 ene 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 18,214,700 |
22 ene 2024 | 1.2200 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 22,037,600 |
19 ene 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 20,493,200 |
18 ene 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 26,110,700 |
17 ene 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 32,791,200 |
16 ene 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 31,081,200 |
12 ene 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 23,709,000 |
11 ene 2024 | 1.3950 | 1.4000 | 1.3050 | 1.3400 | 1.3400 | 28,422,500 |
10 ene 2024 | 1.5300 | 1.5300 | 1.3850 | 1.4100 | 1.4100 | 30,308,800 |
09 ene 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 19,435,500 |
08 ene 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 18,340,300 |
05 ene 2024 | 1.5300 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 20,549,700 |
04 ene 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 19,230,400 |
03 ene 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 27,854,600 |
02 ene 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 18,207,000 |
29 dic 2023 | 1.7700 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 18,258,700 |
28 dic 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 17,028,100 |
27 dic 2023 | 1.8300 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 14,000,800 |
26 dic 2023 | 1.7600 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 12,661,200 |
22 dic 2023 | 1.7800 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 12,691,900 |
21 dic 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 20,890,600 |
20 dic 2023 | 1.8000 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 31,444,500 |
19 dic 2023 | 1.6200 | 1.8100 | 1.6100 | 1.7900 | 1.7900 | 32,229,200 |
18 dic 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 16,213,100 |
15 dic 2023 | 1.6600 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 30,192,900 |
14 dic 2023 | 1.4800 | 1.7300 | 1.4750 | 1.6100 | 1.6100 | 51,966,100 |
13 dic 2023 | 1.3300 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 30,564,300 |
12 dic 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 10,837,500 |
11 dic 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 13,205,700 |
08 dic 2023 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 17,905,700 |
07 dic 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 12,539,000 |
06 dic 2023 | 1.3500 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 18,734,100 |
05 dic 2023 | 1.3800 | 1.3900 | 1.2810 | 1.3000 | 1.3000 | 24,209,500 |
04 dic 2023 | 1.3800 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 22,862,400 |
01 dic 2023 | 1.2900 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 26,384,800 |
30 nov 2023 | 1.4200 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 27,608,900 |
29 nov 2023 | 1.4600 | 1.5500 | 1.3900 | 1.3900 | 1.3900 | 20,818,500 |
28 nov 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 18,341,100 |
27 nov 2023 | 1.4400 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 13,716,200 |
24 nov 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 6,038,200 |
22 nov 2023 | 1.4450 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 11,530,800 |
21 nov 2023 | 1.5100 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 11,409,800 |
20 nov 2023 | 1.5100 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 14,838,600 |
17 nov 2023 | 1.4800 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 12,294,700 |
16 nov 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 14,234,700 |
15 nov 2023 | 1.4500 | 1.5900 | 1.4400 | 1.5600 | 1.5600 | 26,386,400 |
14 nov 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 32,234,900 |
13 nov 2023 | 1.3500 | 1.3600 | 1.2220 | 1.2800 | 1.2800 | 26,096,900 |
10 nov 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 20,074,800 |
09 nov 2023 | 1.3900 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 36,351,200 |
08 nov 2023 | 1.5600 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 25,068,100 |
07 nov 2023 | 1.5000 | 1.6300 | 1.5000 | 1.5400 | 1.5400 | 19,744,200 |
06 nov 2023 | 1.6600 | 1.6700 | 1.4900 | 1.5200 | 1.5200 | 21,215,600 |
03 nov 2023 | 1.5800 | 1.7000 | 1.5700 | 1.6400 | 1.6400 | 25,728,800 |
*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. |