Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.7311 | 0.7597 | 0.7000 | 0.7436 | 0.7436 | 6,466,657 |
02 may 2024 | 0.6820 | 0.7180 | 0.6580 | 0.6910 | 0.6910 | 6,426,000 |
01 may 2024 | 0.7650 | 0.7800 | 0.6430 | 0.6550 | 0.6550 | 10,360,000 |
30 abr 2024 | 0.7920 | 0.7920 | 0.7410 | 0.7730 | 0.7730 | 2,510,400 |
29 abr 2024 | 0.8100 | 0.8650 | 0.7460 | 0.7900 | 0.7900 | 3,950,300 |
26 abr 2024 | 0.7500 | 0.8300 | 0.7200 | 0.8060 | 0.8060 | 3,297,200 |
25 abr 2024 | 0.7430 | 0.7700 | 0.7050 | 0.7480 | 0.7480 | 4,050,000 |
24 abr 2024 | 0.7900 | 0.7900 | 0.7010 | 0.7600 | 0.7600 | 4,143,600 |
23 abr 2024 | 0.7520 | 0.8390 | 0.7210 | 0.7670 | 0.7670 | 5,519,600 |
22 abr 2024 | 0.7520 | 0.7800 | 0.7000 | 0.7710 | 0.7710 | 5,548,500 |
19 abr 2024 | 0.7700 | 0.7970 | 0.7300 | 0.7400 | 0.7400 | 4,513,400 |
18 abr 2024 | 0.8400 | 0.8400 | 0.7610 | 0.7700 | 0.7700 | 3,529,400 |
17 abr 2024 | 0.8300 | 0.8410 | 0.7950 | 0.8240 | 0.8240 | 3,373,200 |
16 abr 2024 | 0.8480 | 0.8560 | 0.8000 | 0.8110 | 0.8110 | 4,400,900 |
15 abr 2024 | 0.8810 | 0.9100 | 0.7910 | 0.8320 | 0.8320 | 6,690,100 |
12 abr 2024 | 0.9160 | 0.9550 | 0.8510 | 0.8830 | 0.8830 | 7,593,100 |
11 abr 2024 | 0.9200 | 0.9590 | 0.9000 | 0.9210 | 0.9210 | 7,140,100 |
10 abr 2024 | 0.9300 | 0.9460 | 0.8800 | 0.9100 | 0.9100 | 5,308,800 |
09 abr 2024 | 0.9890 | 1.0200 | 0.9110 | 0.9370 | 0.9370 | 6,438,100 |
08 abr 2024 | 1.0100 | 1.0390 | 0.9710 | 0.9950 | 0.9950 | 3,239,300 |
05 abr 2024 | 1.0000 | 1.0100 | 0.9560 | 1.0100 | 1.0100 | 3,323,400 |
04 abr 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9840 | 0.9840 | 5,288,700 |
03 abr 2024 | 0.9780 | 0.9800 | 0.9400 | 0.9630 | 0.9630 | 3,522,700 |
02 abr 2024 | 0.9700 | 1.0100 | 0.9300 | 0.9860 | 0.9860 | 3,926,800 |
01 abr 2024 | 1.0950 | 1.1200 | 0.9760 | 0.9940 | 0.9940 | 10,579,800 |
28 mar 2024 | 1.0200 | 1.0900 | 1.0150 | 1.0300 | 1.0300 | 3,635,900 |
27 mar 2024 | 0.9880 | 1.0600 | 0.9830 | 1.0300 | 1.0300 | 6,240,900 |
26 mar 2024 | 0.9900 | 1.0100 | 0.9510 | 0.9710 | 0.9710 | 3,378,600 |
25 mar 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9960 | 0.9960 | 2,658,300 |
22 mar 2024 | 1.0600 | 1.0600 | 0.9910 | 1.0000 | 1.0000 | 3,586,000 |
21 mar 2024 | 1.0000 | 1.0800 | 0.9810 | 1.0400 | 1.0400 | 5,496,200 |
20 mar 2024 | 1.0000 | 1.0350 | 0.9700 | 1.0200 | 1.0200 | 3,583,200 |
19 mar 2024 | 0.9570 | 1.0300 | 0.9560 | 0.9980 | 0.9980 | 4,931,500 |
18 mar 2024 | 1.0300 | 1.0300 | 0.9400 | 0.9650 | 0.9650 | 4,216,000 |
15 mar 2024 | 0.9900 | 1.0800 | 0.9900 | 0.9960 | 0.9960 | 8,659,300 |
14 mar 2024 | 1.0000 | 1.0200 | 0.9620 | 0.9950 | 0.9950 | 5,017,700 |
13 mar 2024 | 1.0000 | 1.0600 | 0.9810 | 1.0000 | 1.0000 | 3,338,300 |
12 mar 2024 | 0.9720 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 3,888,400 |
11 mar 2024 | 1.0500 | 1.1000 | 0.9370 | 0.9560 | 0.9560 | 6,163,400 |
08 mar 2024 | 1.1000 | 1.1600 | 1.0200 | 1.0400 | 1.0400 | 5,466,400 |
07 mar 2024 | 1.1400 | 1.1450 | 1.0500 | 1.0700 | 1.0700 | 3,623,500 |
06 mar 2024 | 1.1000 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 5,573,500 |
05 mar 2024 | 1.0400 | 1.2200 | 1.0300 | 1.0800 | 1.0800 | 12,554,400 |
04 mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 5,221,500 |
01 mar 2024 | 0.9760 | 1.0400 | 0.9410 | 1.0200 | 1.0200 | 3,696,600 |
29 feb 2024 | 1.0000 | 1.0300 | 0.9400 | 0.9520 | 0.9520 | 3,550,500 |
28 feb 2024 | 0.9840 | 1.0100 | 0.9520 | 0.9940 | 0.9940 | 2,748,200 |
27 feb 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9880 | 0.9880 | 3,055,300 |
26 feb 2024 | 0.9780 | 1.0200 | 0.9500 | 0.9770 | 0.9770 | 4,623,900 |
23 feb 2024 | 0.9000 | 0.9590 | 0.8620 | 0.9400 | 0.9400 | 4,087,600 |
22 feb 2024 | 0.9270 | 0.9420 | 0.8500 | 0.9000 | 0.9000 | 5,362,500 |
21 feb 2024 | 0.9800 | 0.9800 | 0.9210 | 0.9280 | 0.9280 | 3,900,200 |
20 feb 2024 | 0.9590 | 0.9970 | 0.9410 | 0.9610 | 0.9610 | 7,107,200 |
16 feb 2024 | 1.0300 | 1.0400 | 0.9150 | 0.9550 | 0.9550 | 11,580,700 |
15 feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 3,288,100 |
14 feb 2024 | 1.0500 | 1.0500 | 0.9850 | 1.0200 | 1.0200 | 5,425,800 |
13 feb 2024 | 1.0800 | 1.1200 | 0.9800 | 0.9880 | 0.9880 | 8,511,900 |
12 feb 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 5,029,800 |
09 feb 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 3,086,000 |
08 feb 2024 | 1.1600 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 4,999,300 |
07 feb 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 3,327,300 |
06 feb 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 2,020,200 |
05 feb 2024 | 1.2200 | 1.2450 | 1.1300 | 1.1800 | 1.1800 | 5,504,700 |
02 feb 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 4,864,400 |
01 feb 2024 | 1.1400 | 1.2700 | 1.1000 | 1.2500 | 1.2500 | 8,607,800 |
31 ene 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 8,131,200 |
30 ene 2024 | 1.1400 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 3,851,000 |
29 ene 2024 | 1.0500 | 1.1400 | 1.0150 | 1.1400 | 1.1400 | 4,198,900 |
26 ene 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0400 | 1.0400 | 2,847,300 |
25 ene 2024 | 0.9840 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 3,056,400 |
24 ene 2024 | 1.1000 | 1.1000 | 0.9700 | 0.9910 | 0.9910 | 4,463,900 |
23 ene 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 3,715,700 |
22 ene 2024 | 0.9610 | 1.0900 | 0.9330 | 1.0500 | 1.0500 | 6,218,100 |
19 ene 2024 | 0.8850 | 0.9300 | 0.8510 | 0.9220 | 0.9220 | 4,207,500 |
18 ene 2024 | 0.9200 | 0.9500 | 0.8310 | 0.8880 | 0.8880 | 3,708,800 |
17 ene 2024 | 0.8010 | 0.8950 | 0.7250 | 0.8880 | 0.8880 | 12,177,300 |
16 ene 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7720 | 0.7720 | 4,587,100 |
12 ene 2024 | 0.8910 | 0.8980 | 0.7880 | 0.7890 | 0.7890 | 8,349,000 |
11 ene 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8710 | 0.8710 | 6,951,700 |
10 ene 2024 | 0.9640 | 0.9640 | 0.9110 | 0.9260 | 0.9260 | 3,853,100 |
09 ene 2024 | 1.0000 | 1.0060 | 0.9300 | 0.9500 | 0.9500 | 4,245,000 |
08 ene 2024 | 0.9500 | 0.9990 | 0.9100 | 0.9980 | 0.9980 | 4,143,000 |
05 ene 2024 | 0.9650 | 1.0100 | 0.9220 | 0.9410 | 0.9410 | 5,716,500 |
04 ene 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9500 | 0.9500 | 8,771,100 |
03 ene 2024 | 1.0500 | 1.0650 | 0.9500 | 0.9950 | 0.9950 | 15,331,200 |
02 ene 2024 | 1.1100 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 4,928,100 |
29 dic 2023 | 1.1400 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 8,360,900 |
28 dic 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1550 | 1.1550 | 9,393,500 |
27 dic 2023 | 1.2100 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 6,830,300 |
26 dic 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 4,923,000 |
22 dic 2023 | 1.1000 | 1.2100 | 1.0950 | 1.1700 | 1.1700 | 8,139,600 |
21 dic 2023 | 1.1400 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 5,910,900 |
20 dic 2023 | 1.1200 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 6,641,700 |
19 dic 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 6,194,600 |
18 dic 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 7,460,400 |
15 dic 2023 | 1.1300 | 1.1400 | 1.0100 | 1.1300 | 1.1300 | 43,252,100 |
14 dic 2023 | 1.5300 | 1.7600 | 1.5300 | 1.6800 | 1.6800 | 11,425,000 |
13 dic 2023 | 1.1800 | 1.5300 | 1.1500 | 1.4800 | 1.4800 | 16,782,600 |
12 dic 2023 | 1.2000 | 1.2000 | 0.9250 | 1.1200 | 1.1200 | 12,818,900 |
11 dic 2023 | 1.2400 | 1.3100 | 1.1150 | 1.2000 | 1.2000 | 9,074,700 |
*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. |