Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 74,300 |
24 abr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 77,000 |
23 abr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 76,100 |
22 abr 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 120,200 |
19 abr 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 258,100 |
18 abr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 203,100 |
17 abr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 124,000 |
16 abr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 54,900 |
15 abr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 117,300 |
12 abr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 103,300 |
11 abr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 152,800 |
10 abr 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 137,300 |
09 abr 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 87,100 |
08 abr 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 321,800 |
05 abr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,900 |
04 abr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 23,500 |
03 abr 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 29,300 |
02 abr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 43,000 |
01 abr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,400 |
28 mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 45,500 |
27 mar 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 87,200 |
26 mar 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 88,300 |
25 mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 41,700 |
22 mar 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 72,200 |
21 mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 129,000 |
20 mar 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 110,700 |
19 mar 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 42,600 |
18 mar 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 78,000 |
15 mar 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 154,000 |
14 mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 252,900 |
13 mar 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 60,500 |
12 mar 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 105,600 |
11 mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 61,400 |
08 mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 98,000 |
07 mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 90,300 |
06 mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 33,100 |
05 mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 36,700 |
04 mar 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 71,200 |
01 mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 40,200 |
29 feb 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 154,100 |
28 feb 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 63,100 |
27 feb 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 116,800 |
26 feb 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 131,400 |
23 feb 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 100,800 |
22 feb 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 194,500 |
21 feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 76,300 |
20 feb 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 368,100 |
16 feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,500 |
15 feb 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 80,500 |
14 feb 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 175,200 |
13 feb 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 101,100 |
12 feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 287,600 |
09 feb 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 342,800 |
08 feb 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 264,300 |
07 feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 47,800 |
06 feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 130,800 |
05 feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 54,000 |
02 feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,300 |
01 feb 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 79,800 |
31 ene 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
30 ene 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 55,100 |
29 ene 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 68,000 |
26 ene 2024 | 1.3000 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 34,900 |
25 ene 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 29,100 |
24 ene 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 105,700 |
23 ene 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 30,600 |
22 ene 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 77,800 |
19 ene 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 197,200 |
18 ene 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 42,000 |
17 ene 2024 | 1.3800 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 56,000 |
16 ene 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 155,300 |
12 ene 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 63,700 |
11 ene 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 10,000 |
10 ene 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
09 ene 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 23,400 |
08 ene 2024 | 1.3900 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 20,700 |
05 ene 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,000 |
04 ene 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 27,000 |
03 ene 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 44,300 |
02 ene 2024 | 1.3800 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 99,100 |
29 dic 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 243,800 |
28 dic 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 189,100 |
27 dic 2023 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 103,200 |
26 dic 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 136,200 |
22 dic 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 272,800 |
21 dic 2023 | 1.4200 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 86,800 |
20 dic 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 176,400 |
19 dic 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 158,400 |
18 dic 2023 | 1.3300 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 218,600 |
15 dic 2023 | 1.3000 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 237,700 |
14 dic 2023 | 1.2800 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 145,900 |
13 dic 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 231,800 |
12 dic 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 110,400 |
11 dic 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 78,400 |
08 dic 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 60,400 |
07 dic 2023 | 1.2100 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 374,100 |
06 dic 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 82,200 |
05 dic 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 169,700 |
04 dic 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 82,800 |
01 dic 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 58,900 |
*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. |