Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1.7500 | 1.8300 | 1.7450 | 1.7700 | 1.7700 | 1,803,142 |
08 may 2024 | 1.7400 | 1.7950 | 1.7150 | 1.7300 | 1.7300 | 977,500 |
07 may 2024 | 1.8500 | 1.9300 | 1.7700 | 1.7700 | 1.7700 | 2,644,700 |
06 may 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 1,600,800 |
03 may 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 1,916,600 |
02 may 2024 | 1.7000 | 1.8200 | 1.6600 | 1.7700 | 1.7700 | 4,180,600 |
01 may 2024 | 1.7400 | 1.7590 | 1.6550 | 1.6700 | 1.6700 | 3,182,700 |
30 abr 2024 | 1.6600 | 1.7400 | 1.6250 | 1.7200 | 1.7200 | 3,641,100 |
29 abr 2024 | 1.5500 | 1.7200 | 1.5400 | 1.6600 | 1.6600 | 2,478,300 |
26 abr 2024 | 1.5000 | 1.8900 | 1.4310 | 1.5800 | 1.5800 | 5,450,300 |
25 abr 2024 | 1.6200 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 4,677,400 |
24 abr 2024 | 1.5500 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 6,320,500 |
23 abr 2024 | 1.6100 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 2,031,900 |
22 abr 2024 | 1.5200 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 2,371,900 |
19 abr 2024 | 1.5500 | 1.5500 | 1.4750 | 1.5100 | 1.5100 | 3,641,700 |
18 abr 2024 | 1.4800 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 2,248,900 |
17 abr 2024 | 1.5700 | 1.6250 | 1.4550 | 1.4900 | 1.4900 | 2,577,300 |
16 abr 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 3,565,700 |
15 abr 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 6,857,200 |
12 abr 2024 | 1.6900 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 3,926,700 |
11 abr 2024 | 1.6200 | 1.7300 | 1.5550 | 1.7100 | 1.7100 | 2,952,500 |
10 abr 2024 | 1.4500 | 1.7300 | 1.4400 | 1.6300 | 1.6300 | 5,367,200 |
09 abr 2024 | 1.4500 | 1.6300 | 1.4500 | 1.6200 | 1.6200 | 2,989,800 |
08 abr 2024 | 1.5400 | 1.6100 | 1.4300 | 1.4700 | 1.4700 | 1,678,100 |
05 abr 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 3,224,700 |
04 abr 2024 | 1.5250 | 1.6000 | 1.4000 | 1.4200 | 1.4200 | 2,534,000 |
03 abr 2024 | 1.3800 | 1.5600 | 1.3600 | 1.5300 | 1.5300 | 2,678,000 |
02 abr 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 1,467,500 |
01 abr 2024 | 1.4200 | 1.4800 | 1.3100 | 1.4000 | 1.4000 | 1,784,000 |
28 mar 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3800 | 1.3800 | 2,867,000 |
27 mar 2024 | 1.2500 | 1.3350 | 1.2000 | 1.3000 | 1.3000 | 2,789,800 |
26 mar 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 1,997,300 |
25 mar 2024 | 1.4900 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 4,401,400 |
22 mar 2024 | 1.5300 | 1.5370 | 1.4300 | 1.4500 | 1.4500 | 1,830,700 |
21 mar 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 867,200 |
20 mar 2024 | 1.6000 | 1.6150 | 1.4900 | 1.5200 | 1.5200 | 2,447,100 |
19 mar 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 3,251,900 |
18 mar 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 2,511,800 |
15 mar 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 7,747,500 |
14 mar 2024 | 1.9300 | 1.9300 | 1.6250 | 1.6600 | 1.6600 | 3,180,700 |
13 mar 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9400 | 1.9400 | 5,766,300 |
12 mar 2024 | 1.7900 | 1.9400 | 1.7300 | 1.8700 | 1.8700 | 2,249,700 |
11 mar 2024 | 1.8050 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 2,612,300 |
08 mar 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 3,048,800 |
07 mar 2024 | 1.8000 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 1,816,300 |
06 mar 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 3,864,900 |
05 mar 2024 | 1.6700 | 1.7750 | 1.6200 | 1.7200 | 1.7200 | 3,567,400 |
04 mar 2024 | 1.7000 | 1.7150 | 1.6050 | 1.6700 | 1.6700 | 2,839,900 |
01 mar 2024 | 1.8000 | 1.8300 | 1.6650 | 1.7000 | 1.7000 | 2,418,300 |
29 feb 2024 | 1.6000 | 1.8200 | 1.5600 | 1.7600 | 1.7600 | 7,572,500 |
28 feb 2024 | 1.4000 | 1.6000 | 1.3870 | 1.5800 | 1.5800 | 3,450,300 |
27 feb 2024 | 1.3700 | 1.5100 | 1.3700 | 1.4500 | 1.4500 | 3,956,700 |
26 feb 2024 | 1.3700 | 1.4450 | 1.3200 | 1.4000 | 1.4000 | 3,179,600 |
23 feb 2024 | 1.2500 | 1.3850 | 1.2500 | 1.3500 | 1.3500 | 2,904,300 |
22 feb 2024 | 1.3000 | 1.3350 | 1.2200 | 1.2600 | 1.2600 | 2,599,700 |
21 feb 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 1,795,000 |
20 feb 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 2,579,000 |
16 feb 2024 | 1.4100 | 1.4600 | 1.3350 | 1.3900 | 1.3900 | 2,203,500 |
15 feb 2024 | 1.3500 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 2,130,400 |
14 feb 2024 | 1.3100 | 1.5600 | 1.2100 | 1.3400 | 1.3400 | 3,628,500 |
13 feb 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 2,415,000 |
12 feb 2024 | 1.3100 | 1.4500 | 1.3050 | 1.4300 | 1.4300 | 1,377,200 |
09 feb 2024 | 1.3200 | 1.3400 | 1.2750 | 1.3000 | 1.3000 | 1,580,100 |
08 feb 2024 | 1.3200 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 2,734,100 |
07 feb 2024 | 1.3700 | 1.4200 | 1.3110 | 1.3400 | 1.3400 | 3,456,400 |
06 feb 2024 | 1.2300 | 1.3950 | 1.2200 | 1.3600 | 1.3600 | 2,892,700 |
05 feb 2024 | 1.3300 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 6,979,500 |
02 feb 2024 | 1.3300 | 1.4200 | 1.2750 | 1.3100 | 1.3100 | 5,596,600 |
01 feb 2024 | 1.3200 | 1.3750 | 1.3000 | 1.3400 | 1.3400 | 7,469,100 |
31 ene 2024 | 1.4700 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 2,881,500 |
30 ene 2024 | 1.5300 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 3,449,300 |
29 ene 2024 | 1.5000 | 1.5480 | 1.4700 | 1.5300 | 1.5300 | 2,824,600 |
26 ene 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 3,619,300 |
25 ene 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 1,574,800 |
24 ene 2024 | 1.6400 | 1.6410 | 1.5000 | 1.5100 | 1.5100 | 2,060,800 |
23 ene 2024 | 1.5500 | 1.6350 | 1.5400 | 1.6100 | 1.6100 | 3,570,000 |
22 ene 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 3,498,000 |
19 ene 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 4,620,600 |
18 ene 2024 | 1.5600 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 3,598,900 |
17 ene 2024 | 1.6000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 3,010,800 |
16 ene 2024 | 1.6500 | 1.7150 | 1.5300 | 1.6800 | 1.6800 | 7,943,900 |
12 ene 2024 | 1.7200 | 1.7850 | 1.6900 | 1.7000 | 1.7000 | 4,649,500 |
11 ene 2024 | 1.7100 | 1.7450 | 1.6400 | 1.7200 | 1.7200 | 4,208,900 |
10 ene 2024 | 1.8600 | 1.8600 | 1.5600 | 1.7200 | 1.7200 | 7,091,600 |
09 ene 2024 | 2.0200 | 2.0390 | 1.8400 | 1.8800 | 1.8800 | 4,371,600 |
08 ene 2024 | 1.9900 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 4,603,500 |
05 ene 2024 | 1.9400 | 2.0500 | 1.9250 | 1.9900 | 1.9900 | 4,421,500 |
04 ene 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,704,600 |
03 ene 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 4,705,800 |
02 ene 2024 | 2.1600 | 2.2400 | 2.0700 | 2.0700 | 2.0700 | 9,578,400 |
29 dic 2023 | 2.2200 | 2.2800 | 2.1650 | 2.1900 | 2.1900 | 5,512,500 |
28 dic 2023 | 2.1000 | 2.3800 | 2.1000 | 2.2400 | 2.2400 | 7,473,900 |
27 dic 2023 | 2.1000 | 2.1680 | 2.0850 | 2.1100 | 2.1100 | 4,086,400 |
26 dic 2023 | 2.1100 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,852,600 |
22 dic 2023 | 2.0600 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 5,099,300 |
21 dic 2023 | 2.1100 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 5,983,500 |
20 dic 2023 | 2.1900 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 5,234,000 |
19 dic 2023 | 2.2000 | 2.2750 | 2.1900 | 2.2200 | 2.2200 | 4,511,400 |
18 dic 2023 | 2.4100 | 2.4100 | 2.1700 | 2.1800 | 2.1800 | 6,529,400 |
15 dic 2023 | 2.5900 | 2.6500 | 2.3900 | 2.4000 | 2.4000 | 7,020,200 |
*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. |