Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 13,600 |
15 may 2024 | 1.0800 | 1.1200 | 1.0100 | 1.0850 | 1.0850 | 24,200 |
14 may 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 16,700 |
13 may 2024 | 1.0120 | 1.1000 | 1.0120 | 1.1000 | 1.1000 | 5,000 |
10 may 2024 | 1.1640 | 1.1640 | 1.0600 | 1.0600 | 1.0600 | 3,100 |
09 may 2024 | 1.1000 | 1.1240 | 1.0620 | 1.1050 | 1.1050 | 6,100 |
08 may 2024 | 1.0600 | 1.1170 | 1.0200 | 1.1170 | 1.1170 | 2,300 |
07 may 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 19,800 |
06 may 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
03 may 2024 | 1.0200 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 24,400 |
02 may 2024 | 1.0100 | 1.0500 | 0.9980 | 1.0460 | 1.0460 | 35,600 |
01 may 2024 | 0.9600 | 1.1300 | 0.9600 | 1.0400 | 1.0400 | 48,300 |
30 abr 2024 | 1.0900 | 1.1260 | 0.9300 | 0.9650 | 0.9650 | 54,100 |
29 abr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0850 | 1.0850 | 11,200 |
26 abr 2024 | 1.1010 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 6,500 |
25 abr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 13,100 |
24 abr 2024 | 1.1300 | 1.1970 | 1.0900 | 1.0900 | 1.0900 | 3,200 |
23 abr 2024 | 1.1280 | 1.1950 | 1.1100 | 1.1200 | 1.1200 | 3,500 |
22 abr 2024 | 1.1100 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 18,100 |
19 abr 2024 | 1.1400 | 1.1660 | 1.1100 | 1.1200 | 1.1200 | 6,000 |
18 abr 2024 | 1.1900 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 6,700 |
17 abr 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 18,100 |
16 abr 2024 | 1.3210 | 1.3210 | 1.1300 | 1.1400 | 1.1400 | 13,000 |
15 abr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 2,300 |
12 abr 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 11,200 |
11 abr 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 20,300 |
10 abr 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 2,700 |
09 abr 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 13,500 |
08 abr 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 6,500 |
05 abr 2024 | 1.2500 | 1.3000 | 1.1100 | 1.1700 | 1.1700 | 30,700 |
04 abr 2024 | 1.3200 | 1.3790 | 1.2800 | 1.3000 | 1.3000 | 39,300 |
03 abr 2024 | 1.3800 | 1.4100 | 1.2800 | 1.2800 | 1.2800 | 36,200 |
02 abr 2024 | 1.4000 | 1.4500 | 1.3050 | 1.3800 | 1.3800 | 61,100 |
01 abr 2024 | 1.2200 | 1.3800 | 1.2100 | 1.3800 | 1.3800 | 43,500 |
28 mar 2024 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 4,300 |
27 mar 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 24,100 |
26 mar 2024 | 1.2020 | 1.2020 | 1.0900 | 1.1300 | 1.1300 | 38,200 |
25 mar 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 14,300 |
22 mar 2024 | 1.2450 | 1.2450 | 1.1410 | 1.2300 | 1.2300 | 42,900 |
21 mar 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2300 | 1.2300 | 28,100 |
20 mar 2024 | 1.2300 | 1.3030 | 1.1800 | 1.3030 | 1.3030 | 43,400 |
19 mar 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 16,900 |
18 mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2790 | 1.2790 | 7,600 |
15 mar 2024 | 1.3600 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 21,200 |
14 mar 2024 | 1.4300 | 1.4670 | 1.3000 | 1.3000 | 1.3000 | 23,700 |
13 mar 2024 | 1.4990 | 1.5790 | 1.4400 | 1.4600 | 1.4600 | 41,000 |
12 mar 2024 | 1.5300 | 1.5870 | 1.4900 | 1.5700 | 1.5700 | 7,900 |
11 mar 2024 | 1.5000 | 1.6700 | 1.4900 | 1.5000 | 1.5000 | 17,700 |
08 mar 2024 | 1.6300 | 1.7300 | 1.4400 | 1.5600 | 1.5600 | 27,700 |
07 mar 2024 | 1.5750 | 1.7600 | 1.5600 | 1.6800 | 1.6800 | 82,900 |
06 mar 2024 | 1.5800 | 1.8200 | 1.5560 | 1.5700 | 1.5700 | 37,300 |
05 mar 2024 | 1.6600 | 1.7050 | 1.5700 | 1.6000 | 1.6000 | 12,200 |
04 mar 2024 | 1.7600 | 1.7970 | 1.6220 | 1.7100 | 1.7100 | 12,400 |
01 mar 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 12,000 |
29 feb 2024 | 1.8600 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 1,800 |
28 feb 2024 | 1.8490 | 1.9000 | 1.7600 | 1.8110 | 1.8110 | 21,700 |
27 feb 2024 | 1.9700 | 1.9700 | 1.7200 | 1.8500 | 1.8500 | 20,600 |
26 feb 2024 | 1.8400 | 1.9270 | 1.8200 | 1.8600 | 1.8600 | 8,700 |
23 feb 2024 | 1.9000 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 24,900 |
22 feb 2024 | 1.9400 | 2.1800 | 1.9000 | 1.9200 | 1.9200 | 52,200 |
21 feb 2024 | 1.8400 | 1.9500 | 1.8300 | 1.8650 | 1.8650 | 14,300 |
20 feb 2024 | 1.8900 | 2.0900 | 1.8700 | 1.8700 | 1.8700 | 29,400 |
16 feb 2024 | 1.9040 | 2.0400 | 1.8800 | 1.9500 | 1.9500 | 16,600 |
15 feb 2024 | 1.8820 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | 5,600 |
14 feb 2024 | 1.9350 | 2.0000 | 1.8400 | 1.9550 | 1.9550 | 22,300 |
13 feb 2024 | 1.9800 | 2.0400 | 1.8910 | 1.9300 | 1.9300 | 16,100 |
12 feb 2024 | 1.9150 | 2.0200 | 1.8500 | 1.9000 | 1.9000 | 47,000 |
09 feb 2024 | 1.8800 | 2.0220 | 1.8800 | 1.9100 | 1.9100 | 21,800 |
08 feb 2024 | 2.0000 | 2.0300 | 1.9000 | 1.9000 | 1.9000 | 20,600 |
07 feb 2024 | 2.1300 | 2.1300 | 1.9830 | 2.0100 | 2.0100 | 6,200 |
06 feb 2024 | 2.0500 | 2.1800 | 1.8400 | 2.0400 | 2.0400 | 66,200 |
05 feb 2024 | 2.1500 | 2.3900 | 1.9100 | 2.0600 | 2.0600 | 48,500 |
02 feb 2024 | 2.0700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 56,300 |
01 feb 2024 | 2.1730 | 2.1730 | 2.0100 | 2.1500 | 2.1500 | 33,700 |
31 ene 2024 | 2.1500 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 57,900 |
30 ene 2024 | 1.9200 | 2.2100 | 1.9130 | 2.1500 | 2.1500 | 79,900 |
29 ene 2024 | 1.8700 | 1.9500 | 1.8300 | 1.9050 | 1.9050 | 18,600 |
26 ene 2024 | 1.8760 | 1.9390 | 1.8760 | 1.9090 | 1.9090 | 3,600 |
25 ene 2024 | 1.8650 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 3,900 |
24 ene 2024 | 1.9200 | 1.9750 | 1.8000 | 1.9200 | 1.9200 | 27,300 |
23 ene 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 6,700 |
22 ene 2024 | 1.9100 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 14,400 |
19 ene 2024 | 2.0100 | 2.0100 | 1.9090 | 1.9360 | 1.9360 | 6,900 |
18 ene 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9050 | 1.9050 | 18,100 |
17 ene 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 10,800 |
16 ene 2024 | 2.0000 | 2.0700 | 1.9120 | 1.9500 | 1.9500 | 40,400 |
12 ene 2024 | 1.9600 | 2.0050 | 1.9300 | 1.9310 | 1.9310 | 13,800 |
11 ene 2024 | 1.9600 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 17,000 |
10 ene 2024 | 2.0200 | 2.0200 | 1.7960 | 1.9600 | 1.9600 | 28,000 |
09 ene 2024 | 1.9100 | 2.1800 | 1.9100 | 1.9990 | 1.9990 | 105,900 |
08 ene 2024 | 1.7240 | 2.0000 | 1.7240 | 1.8800 | 1.8800 | 71,700 |
05 ene 2024 | 1.7500 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 36,700 |
04 ene 2024 | 1.7500 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 24,400 |
03 ene 2024 | 1.7800 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 47,100 |
02 ene 2024 | 1.4900 | 1.9300 | 1.4500 | 1.8390 | 1.8390 | 210,200 |
29 dic 2023 | 1.5600 | 1.5900 | 1.4200 | 1.4300 | 1.4300 | 103,800 |
28 dic 2023 | 1.4900 | 1.6620 | 1.4900 | 1.5500 | 1.5500 | 58,400 |
27 dic 2023 | 1.5000 | 1.5700 | 1.4880 | 1.5300 | 1.5300 | 38,700 |
26 dic 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 20,300 |
22 dic 2023 | 1.4230 | 1.5800 | 1.4200 | 1.4990 | 1.4990 | 112,900 |
*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. |