Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.6600 | 1.6874 | 1.6600 | 1.6874 | 1.6874 | 1,315 |
30 abr 2024 | 1.6800 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 6,000 |
29 abr 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 2,200 |
26 abr 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 1,600 |
25 abr 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 5,700 |
24 abr 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,100 |
23 abr 2024 | 1.7100 | 1.9300 | 1.6200 | 1.6200 | 1.6200 | 7,200 |
22 abr 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7400 | 1.7400 | 4,900 |
19 abr 2024 | 1.6900 | 1.7800 | 1.6100 | 1.6500 | 1.6500 | 1,500 |
18 abr 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6300 | 1.6300 | 6,300 |
17 abr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 9,600 |
16 abr 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 6,800 |
15 abr 2024 | 1.8100 | 1.8500 | 1.6700 | 1.8500 | 1.8500 | 12,600 |
12 abr 2024 | 1.7700 | 1.9000 | 1.7300 | 1.8300 | 1.8300 | 7,700 |
11 abr 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 3,900 |
10 abr 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 5,700 |
09 abr 2024 | 1.9000 | 1.9500 | 1.7900 | 1.8500 | 1.8500 | 25,700 |
08 abr 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 6,900 |
05 abr 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 3,000 |
04 abr 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 7,600 |
03 abr 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 1,600 |
02 abr 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 19,800 |
01 abr 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 3,100 |
28 mar 2024 | 1.6600 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 22,200 |
27 mar 2024 | 1.8300 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 11,000 |
26 mar 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 3,600 |
25 mar 2024 | 1.6900 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 5,100 |
22 mar 2024 | 1.6400 | 1.9000 | 1.6200 | 1.7100 | 1.7100 | 26,100 |
21 mar 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 14,100 |
20 mar 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7500 | 1.7500 | 3,600 |
19 mar 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 9,100 |
18 mar 2024 | 1.6400 | 1.8100 | 1.6400 | 1.7000 | 1.7000 | 14,700 |
15 mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.7200 | 1.7200 | 8,600 |
14 mar 2024 | 1.7000 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 10,200 |
13 mar 2024 | 1.7700 | 1.9700 | 1.6900 | 1.7200 | 1.7200 | 33,900 |
12 mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,900 |
11 mar 2024 | 1.8100 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 8,900 |
08 mar 2024 | 1.8200 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 17,200 |
07 mar 2024 | 1.7000 | 1.9400 | 1.6500 | 1.8000 | 1.8000 | 6,000 |
06 mar 2024 | 1.7900 | 1.8900 | 1.6300 | 1.7900 | 1.7900 | 25,500 |
05 mar 2024 | 1.9800 | 1.9800 | 1.7800 | 1.8200 | 1.8200 | 14,900 |
04 mar 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 16,700 |
01 mar 2024 | 2.2000 | 2.2000 | 1.9800 | 2.0800 | 2.0800 | 14,000 |
29 feb 2024 | 2.1700 | 2.3000 | 2.1000 | 2.2300 | 2.2300 | 30,800 |
28 feb 2024 | 1.8800 | 2.2100 | 1.7700 | 2.1400 | 2.1400 | 36,300 |
27 feb 2024 | 1.5700 | 2.0000 | 1.5700 | 1.9700 | 1.9700 | 63,400 |
26 feb 2024 | 1.4800 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 27,900 |
23 feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 14,500 |
22 feb 2024 | 1.6000 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 65,700 |
21 feb 2024 | 1.6000 | 1.7700 | 1.5000 | 1.6000 | 1.6000 | 181,700 |
20 feb 2024 | 1.6600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 736,700 |
16 feb 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 13,700 |
15 feb 2024 | 1.2300 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 30,100 |
14 feb 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 6,200 |
13 feb 2024 | 1.2200 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 50,700 |
12 feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 12,800 |
09 feb 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
08 feb 2024 | 1.2500 | 1.3700 | 1.2100 | 1.2500 | 1.2500 | 9,200 |
07 feb 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 3,200 |
06 feb 2024 | 1.3300 | 1.3300 | 1.0100 | 1.2100 | 1.2100 | 32,300 |
05 feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 3,100 |
02 feb 2024 | 1.3300 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 6,400 |
01 feb 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 6,100 |
31 ene 2024 | 1.3200 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 5,600 |
30 ene 2024 | 1.3800 | 1.4900 | 1.3100 | 1.3500 | 1.3500 | 7,400 |
29 ene 2024 | 1.3700 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 7,400 |
26 ene 2024 | 1.3300 | 1.4900 | 1.3000 | 1.3900 | 1.3900 | 17,800 |
25 ene 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 8,900 |
24 ene 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 20,400 |
23 ene 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 14,300 |
22 ene 2024 | 1.2100 | 1.3800 | 1.2100 | 1.3200 | 1.3200 | 29,600 |
19 ene 2024 | 1.6200 | 1.6600 | 1.3000 | 1.4200 | 1.4200 | 20,600 |
18 ene 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 16,000 |
17 ene 2024 | 1.6600 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 20,200 |
16 ene 2024 | 1.6800 | 1.8500 | 1.6600 | 1.6800 | 1.6800 | 42,200 |
12 ene 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 17,000 |
11 ene 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 4,400 |
10 ene 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 6,700 |
09 ene 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 3,100 |
08 ene 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 5,200 |
05 ene 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
04 ene 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 5,800 |
03 ene 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7900 | 1.7900 | 8,400 |
02 ene 2024 | 1.6900 | 1.9000 | 1.6800 | 1.8100 | 1.8100 | 57,700 |
29 dic 2023 | 1.7800 | 1.9000 | 1.6800 | 1.6900 | 1.6900 | 55,200 |
28 dic 2023 | 1.6800 | 1.9000 | 1.6800 | 1.7700 | 1.7700 | 64,100 |
27 dic 2023 | 1.7400 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 35,000 |
26 dic 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 14,600 |
22 dic 2023 | 1.7000 | 1.8200 | 1.6800 | 1.7700 | 1.7700 | 20,300 |
21 dic 2023 | 1.7400 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 8,000 |
20 dic 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 40,700 |
19 dic 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 25,800 |
18 dic 2023 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 25,200 |
15 dic 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,900 |
14 dic 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 16,900 |
13 dic 2023 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 14,800 |
12 dic 2023 | 1.8300 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 8,200 |
11 dic 2023 | 1.9100 | 1.9300 | 1.7600 | 1.8600 | 1.8600 | 32,300 |
08 dic 2023 | 1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 8,200 |
07 dic 2023 | 2.0000 | 2.0100 | 1.9200 | 1.9700 | 1.9700 | 21,500 |
*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. |