Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.8990 | 0.9400 | 0.8770 | 0.8900 | 0.8900 | 656,800 |
09 may 2024 | 0.9040 | 0.9900 | 0.9010 | 0.9200 | 0.9200 | 951,000 |
08 may 2024 | 1.0100 | 1.0300 | 0.8250 | 0.9800 | 0.9800 | 19,176,400 |
07 may 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 94,300 |
06 may 2024 | 0.9750 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 91,100 |
03 may 2024 | 0.9230 | 1.0200 | 0.9230 | 0.9800 | 0.9800 | 210,200 |
02 may 2024 | 0.9400 | 0.9550 | 0.9050 | 0.9260 | 0.9260 | 147,300 |
01 may 2024 | 0.9550 | 0.9550 | 0.9010 | 0.9300 | 0.9300 | 109,900 |
30 abr 2024 | 0.9200 | 0.9550 | 0.9150 | 0.9400 | 0.9400 | 161,800 |
29 abr 2024 | 0.9050 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 56,000 |
26 abr 2024 | 0.9300 | 0.9450 | 0.8920 | 0.8950 | 0.8950 | 58,300 |
25 abr 2024 | 0.9340 | 0.9580 | 0.8800 | 0.9000 | 0.9000 | 88,600 |
24 abr 2024 | 0.8810 | 0.9800 | 0.8810 | 0.9340 | 0.9340 | 184,700 |
23 abr 2024 | 0.8750 | 0.8990 | 0.8560 | 0.8970 | 0.8970 | 71,400 |
22 abr 2024 | 0.8710 | 0.8900 | 0.8560 | 0.8610 | 0.8610 | 110,500 |
19 abr 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8810 | 0.8810 | 126,300 |
18 abr 2024 | 0.9400 | 0.9590 | 0.8980 | 0.9380 | 0.9380 | 89,300 |
17 abr 2024 | 0.9250 | 0.9600 | 0.8820 | 0.8820 | 0.8820 | 82,000 |
16 abr 2024 | 0.9200 | 0.9460 | 0.8900 | 0.9110 | 0.9110 | 114,800 |
15 abr 2024 | 1.0200 | 1.0280 | 0.9100 | 0.9220 | 0.9220 | 167,300 |
12 abr 2024 | 0.9500 | 1.0300 | 0.9200 | 1.0100 | 1.0100 | 384,600 |
11 abr 2024 | 0.9100 | 0.9500 | 0.9020 | 0.9100 | 0.9100 | 65,900 |
10 abr 2024 | 0.9530 | 0.9530 | 0.8900 | 0.9280 | 0.9280 | 48,100 |
09 abr 2024 | 0.9100 | 0.9860 | 0.8950 | 0.9410 | 0.9410 | 112,800 |
08 abr 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 87,800 |
05 abr 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 89,900 |
04 abr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9510 | 0.9510 | 154,500 |
03 abr 2024 | 0.9890 | 1.0500 | 0.8950 | 1.0100 | 1.0100 | 628,900 |
02 abr 2024 | 0.8870 | 1.1900 | 0.8300 | 1.1400 | 1.1400 | 1,711,000 |
01 abr 2024 | 0.9240 | 0.9990 | 0.8800 | 0.8900 | 0.8900 | 454,800 |
28 mar 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 268,400 |
27 mar 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 389,200 |
26 mar 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 306,100 |
25 mar 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 445,000 |
22 mar 2024 | 1.1700 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 291,900 |
21 mar 2024 | 1.1400 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 835,600 |
20 mar 2024 | 1.1600 | 1.2700 | 1.0800 | 1.1700 | 1.1700 | 2,455,800 |
19 mar 2024 | 1.7000 | 1.8700 | 1.1100 | 1.1900 | 1.1900 | 51,983,500 |
18 mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 140,100 |
15 mar 2024 | 1.1400 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 124,900 |
14 mar 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 213,700 |
13 mar 2024 | 1.2000 | 1.2250 | 1.0100 | 1.1600 | 1.1600 | 294,600 |
12 mar 2024 | 1.3200 | 1.3730 | 1.1400 | 1.2000 | 1.2000 | 660,400 |
11 mar 2024 | 1.4200 | 1.5100 | 1.2800 | 1.3200 | 1.3200 | 294,500 |
08 mar 2024 | 1.4900 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 270,700 |
07 mar 2024 | 1.2800 | 1.6300 | 1.2800 | 1.5200 | 1.5200 | 604,900 |
06 mar 2024 | 1.4500 | 1.4500 | 1.2500 | 1.3800 | 1.3800 | 558,400 |
05 mar 2024 | 1.5300 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 671,000 |
04 mar 2024 | 1.5200 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 1,403,700 |
01 mar 2024 | 1.6600 | 1.9000 | 1.4520 | 1.6600 | 1.6600 | 13,706,800 |
29 feb 2024 | 1.9700 | 2.9200 | 1.3200 | 1.4500 | 1.4500 | 176,922,600 |
28 feb 2024 | 0.8350 | 0.8960 | 0.8270 | 0.8310 | 0.8310 | 81,600 |
27 feb 2024 | 0.8700 | 0.9500 | 0.8100 | 0.8400 | 0.8400 | 274,100 |
26 feb 2024 | 0.9100 | 0.9500 | 0.8400 | 0.8510 | 0.8510 | 486,400 |
23 feb 2024 | 0.9900 | 1.2700 | 0.9300 | 0.9800 | 0.9800 | 13,267,600 |
22 feb 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 27,200 |
21 feb 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8570 | 0.8570 | 103,300 |
20 feb 2024 | 0.8400 | 0.8880 | 0.8020 | 0.8660 | 0.8660 | 63,400 |
16 feb 2024 | 0.8200 | 0.8350 | 0.8020 | 0.8310 | 0.8310 | 7,300 |
15 feb 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 26,400 |
14 feb 2024 | 0.8010 | 0.8250 | 0.7830 | 0.8250 | 0.8250 | 14,900 |
13 feb 2024 | 0.8100 | 0.8220 | 0.7800 | 0.8150 | 0.8150 | 19,700 |
12 feb 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8090 | 0.8090 | 98,300 |
09 feb 2024 | 0.8420 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 34,300 |
08 feb 2024 | 0.7930 | 0.8300 | 0.7700 | 0.8120 | 0.8120 | 34,500 |
07 feb 2024 | 0.8070 | 0.8300 | 0.7550 | 0.8170 | 0.8170 | 141,100 |
06 feb 2024 | 0.8220 | 1.1400 | 0.7940 | 0.8460 | 0.8460 | 1,241,500 |
05 feb 2024 | 0.8450 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 22,000 |
02 feb 2024 | 0.8610 | 0.9000 | 0.7530 | 0.8680 | 0.8680 | 89,100 |
01 feb 2024 | 0.7200 | 0.9600 | 0.6490 | 0.9030 | 0.9030 | 486,800 |
31 ene 2024 | 0.8100 | 0.8200 | 0.7100 | 0.7420 | 0.7420 | 129,100 |
30 ene 2024 | 0.9330 | 0.9450 | 0.7860 | 0.8000 | 0.8000 | 1,524,500 |
29 ene 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 31,000 |
26 ene 2024 | 0.9030 | 0.9300 | 0.8700 | 0.8980 | 0.8980 | 63,400 |
25 ene 2024 | 0.8980 | 0.9000 | 0.8700 | 0.8830 | 0.8830 | 27,400 |
24 ene 2024 | 0.9080 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 30,300 |
23 ene 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9350 | 0.9350 | 55,400 |
22 ene 2024 | 1.0700 | 1.1500 | 0.9900 | 1.0100 | 1.0100 | 79,300 |
19 ene 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 18,800 |
18 ene 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,900 |
17 ene 2024 | 1.2100 | 1.2200 | 1.0600 | 1.1200 | 1.1200 | 39,100 |
16 ene 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 49,600 |
12 ene 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 45,000 |
11 ene 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 43,000 |
10 ene 2024 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 52,600 |
09 ene 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 15,000 |
08 ene 2024 | 1.2700 | 1.3310 | 1.2500 | 1.2900 | 1.2900 | 16,700 |
05 ene 2024 | 1.2900 | 1.3190 | 1.2600 | 1.2700 | 1.2700 | 24,200 |
04 ene 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 16,800 |
03 ene 2024 | 1.3400 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 58,800 |
02 ene 2024 | 1.2700 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 99,100 |
29 dic 2023 | 1.3300 | 1.3680 | 1.2200 | 1.3000 | 1.3000 | 222,500 |
28 dic 2023 | 1.3800 | 1.7800 | 1.3150 | 1.5600 | 1.5600 | 973,500 |
27 dic 2023 | 1.3800 | 1.3800 | 1.2200 | 1.3030 | 1.3030 | 41,200 |
26 dic 2023 | 1.3500 | 1.4070 | 1.3100 | 1.3100 | 1.3100 | 22,600 |
22 dic 2023 | 1.3290 | 1.3420 | 1.3200 | 1.3200 | 1.3200 | 22,400 |
21 dic 2023 | 1.3700 | 1.3700 | 1.3080 | 1.3300 | 1.3300 | 29,400 |
20 dic 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 18,100 |
19 dic 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3740 | 1.3740 | 14,000 |
18 dic 2023 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 13,400 |
*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. |