Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1.0792 | 1.0794 | 1.0791 | 1.0793 | 1.0793 | - |
27 mar 2024 | 1.0832 | 1.0839 | 1.0812 | 1.0832 | 1.0832 | - |
26 mar 2024 | 1.0838 | 1.0864 | 1.0826 | 1.0838 | 1.0838 | - |
25 mar 2024 | 1.0808 | 1.0844 | 1.0803 | 1.0808 | 1.0808 | - |
22 mar 2024 | 1.0862 | 1.0870 | 1.0809 | 1.0862 | 1.0862 | - |
21 mar 2024 | 1.0937 | 1.0945 | 1.0856 | 1.0937 | 1.0937 | - |
20 mar 2024 | 1.0863 | 1.0874 | 1.0837 | 1.0863 | 1.0863 | - |
19 mar 2024 | 1.0874 | 1.0878 | 1.0835 | 1.0874 | 1.0874 | - |
18 mar 2024 | 1.0883 | 1.0908 | 1.0881 | 1.0883 | 1.0883 | - |
15 mar 2024 | 1.0883 | 1.0902 | 1.0874 | 1.0883 | 1.0883 | - |
14 mar 2024 | 1.0955 | 1.0955 | 1.0884 | 1.0955 | 1.0955 | - |
13 mar 2024 | 1.0928 | 1.0949 | 1.0920 | 1.0928 | 1.0928 | - |
12 mar 2024 | 1.0931 | 1.0942 | 1.0903 | 1.0931 | 1.0931 | - |
11 mar 2024 | 1.0943 | 1.0951 | 1.0915 | 1.0943 | 1.0943 | - |
08 mar 2024 | 1.0950 | 1.0978 | 1.0927 | 1.0950 | 1.0950 | - |
07 mar 2024 | 1.0900 | 1.0941 | 1.0869 | 1.0900 | 1.0900 | - |
06 mar 2024 | 1.0856 | 1.0914 | 1.0843 | 1.0856 | 1.0856 | - |
05 mar 2024 | 1.0855 | 1.0875 | 1.0843 | 1.0855 | 1.0855 | - |
04 mar 2024 | 1.0843 | 1.0866 | 1.0839 | 1.0843 | 1.0843 | - |
01 mar 2024 | 1.0805 | 1.0842 | 1.0799 | 1.0805 | 1.0805 | - |
29 feb 2024 | 1.0839 | 1.0856 | 1.0806 | 1.0839 | 1.0839 | - |
28 feb 2024 | 1.0845 | 1.0847 | 1.0799 | 1.0845 | 1.0845 | - |
27 feb 2024 | 1.0851 | 1.0866 | 1.0834 | 1.0851 | 1.0851 | - |
26 feb 2024 | 1.0820 | 1.0859 | 1.0813 | 1.0820 | 1.0820 | - |
23 feb 2024 | 1.0826 | 1.0839 | 1.0814 | 1.0826 | 1.0826 | - |
22 feb 2024 | 1.0820 | 1.0886 | 1.0805 | 1.0820 | 1.0820 | - |
21 feb 2024 | 1.0813 | 1.0823 | 1.0792 | 1.0813 | 1.0813 | - |
20 feb 2024 | 1.0775 | 1.0839 | 1.0763 | 1.0775 | 1.0775 | - |
19 feb 2024 | 1.0784 | 1.0790 | 1.0763 | 1.0785 | 1.0785 | - |
16 feb 2024 | 1.0774 | 1.0781 | 1.0734 | 1.0774 | 1.0774 | - |
15 feb 2024 | 1.0732 | 1.0786 | 1.0725 | 1.0732 | 1.0732 | - |
14 feb 2024 | 1.0709 | 1.0734 | 1.0696 | 1.0709 | 1.0709 | - |
13 feb 2024 | 1.0772 | 1.0796 | 1.0702 | 1.0772 | 1.0772 | - |
12 feb 2024 | 1.0798 | 1.0805 | 1.0758 | 1.0798 | 1.0798 | - |
09 feb 2024 | 1.0777 | 1.0794 | 1.0764 | 1.0777 | 1.0777 | - |
08 feb 2024 | 1.0776 | 1.0790 | 1.0743 | 1.0776 | 1.0776 | - |
07 feb 2024 | 1.0757 | 1.0784 | 1.0756 | 1.0757 | 1.0757 | - |
06 feb 2024 | 1.0742 | 1.0763 | 1.0725 | 1.0742 | 1.0742 | - |
05 feb 2024 | 1.0780 | 1.0787 | 1.0725 | 1.0780 | 1.0780 | - |
02 feb 2024 | 1.0875 | 1.0898 | 1.0783 | 1.0875 | 1.0875 | - |
01 feb 2024 | 1.0804 | 1.0866 | 1.0780 | 1.0804 | 1.0804 | - |
31 ene 2024 | 1.0843 | 1.0886 | 1.0808 | 1.0843 | 1.0843 | - |
30 ene 2024 | 1.0834 | 1.0856 | 1.0813 | 1.0834 | 1.0834 | - |
29 ene 2024 | 1.0844 | 1.0850 | 1.0797 | 1.0844 | 1.0844 | - |
26 ene 2024 | 1.0847 | 1.0883 | 1.0813 | 1.0847 | 1.0847 | - |
25 ene 2024 | 1.0882 | 1.0900 | 1.0826 | 1.0882 | 1.0882 | - |
24 ene 2024 | 1.0858 | 1.0931 | 1.0852 | 1.0858 | 1.0858 | - |
23 ene 2024 | 1.0880 | 1.0918 | 1.0824 | 1.0880 | 1.0880 | - |
22 ene 2024 | 1.0892 | 1.0910 | 1.0880 | 1.0892 | 1.0892 | - |
19 ene 2024 | 1.0879 | 1.0893 | 1.0868 | 1.0879 | 1.0879 | - |
18 ene 2024 | 1.0886 | 1.0908 | 1.0849 | 1.0886 | 1.0886 | - |
17 ene 2024 | 1.0879 | 1.0885 | 1.0845 | 1.0879 | 1.0879 | - |
16 ene 2024 | 1.0946 | 1.0947 | 1.0867 | 1.0946 | 1.0946 | - |
15 ene 2024 | 1.0946 | 1.0959 | 1.0934 | 1.0946 | 1.0946 | - |
12 ene 2024 | 1.0982 | 1.0987 | 1.0937 | 1.0982 | 1.0982 | - |
11 ene 2024 | 1.0975 | 1.0991 | 1.0931 | 1.0975 | 1.0975 | - |
10 ene 2024 | 1.0932 | 1.0970 | 1.0923 | 1.0932 | 1.0932 | - |
09 ene 2024 | 1.0952 | 1.0967 | 1.0913 | 1.0952 | 1.0952 | - |
08 ene 2024 | 1.0942 | 1.0978 | 1.0925 | 1.0942 | 1.0942 | - |
05 ene 2024 | 1.0947 | 1.0996 | 1.0880 | 1.0947 | 1.0947 | - |
04 ene 2024 | 1.0928 | 1.0970 | 1.0917 | 1.0928 | 1.0928 | - |
03 ene 2024 | 1.0942 | 1.0967 | 1.0899 | 1.0942 | 1.0942 | - |
02 ene 2024 | 1.1039 | 1.1046 | 1.0942 | 1.1039 | 1.1039 | - |
01 ene 2024 | 1.1056 | 1.1053 | 1.1040 | 1.1056 | 1.1056 | - |
29 dic 2023 | 1.1068 | 1.1086 | 1.1043 | 1.1068 | 1.1068 | - |
28 dic 2023 | 1.1109 | 1.1139 | 1.1071 | 1.1109 | 1.1109 | - |
27 dic 2023 | 1.1043 | 1.1122 | 1.1029 | 1.1043 | 1.1043 | - |
26 dic 2023 | 1.1020 | 1.1040 | 1.1010 | 1.1020 | 1.1020 | - |
25 dic 2023 | 1.1027 | 1.1042 | 1.1000 | 1.1027 | 1.1027 | - |
22 dic 2023 | 1.1006 | 1.1041 | 1.0994 | 1.1006 | 1.1006 | - |
21 dic 2023 | 1.0946 | 1.1000 | 1.0936 | 1.0946 | 1.0946 | - |
20 dic 2023 | 1.0981 | 1.0980 | 1.0936 | 1.0981 | 1.0981 | - |
19 dic 2023 | 1.0924 | 1.0988 | 1.0916 | 1.0924 | 1.0924 | - |
18 dic 2023 | 1.0895 | 1.0930 | 1.0895 | 1.0895 | 1.0895 | - |
15 dic 2023 | 1.0994 | 1.1006 | 1.0902 | 1.0994 | 1.0994 | - |
14 dic 2023 | 1.0886 | 1.1004 | 1.0880 | 1.0886 | 1.0886 | - |
13 dic 2023 | 1.0799 | 1.0808 | 1.0774 | 1.0799 | 1.0799 | - |
12 dic 2023 | 1.0767 | 1.0822 | 1.0762 | 1.0767 | 1.0767 | - |
11 dic 2023 | 1.0766 | 1.0779 | 1.0743 | 1.0766 | 1.0766 | - |
08 dic 2023 | 1.0792 | 1.0801 | 1.0731 | 1.0792 | 1.0792 | - |
07 dic 2023 | 1.0767 | 1.0797 | 1.0758 | 1.0767 | 1.0767 | - |
06 dic 2023 | 1.0794 | 1.0804 | 1.0773 | 1.0794 | 1.0794 | - |
05 dic 2023 | 1.0838 | 1.0848 | 1.0783 | 1.0838 | 1.0838 | - |
04 dic 2023 | 1.0888 | 1.0887 | 1.0806 | 1.0888 | 1.0888 | - |
01 dic 2023 | 1.0892 | 1.0913 | 1.0832 | 1.0892 | 1.0892 | - |
30 nov 2023 | 1.0974 | 1.0985 | 1.0895 | 1.0974 | 1.0974 | - |
29 nov 2023 | 1.1006 | 1.1017 | 1.0961 | 1.1006 | 1.1006 | - |
28 nov 2023 | 1.0958 | 1.1007 | 1.0935 | 1.0958 | 1.0958 | - |
27 nov 2023 | 1.0940 | 1.0959 | 1.0926 | 1.0940 | 1.0940 | - |
24 nov 2023 | 1.0906 | 1.0944 | 1.0896 | 1.0906 | 1.0906 | - |
23 nov 2023 | 1.0891 | 1.0927 | 1.0888 | 1.0891 | 1.0891 | - |
22 nov 2023 | 1.0918 | 1.0923 | 1.0855 | 1.0918 | 1.0918 | - |
21 nov 2023 | 1.0946 | 1.0967 | 1.0923 | 1.0946 | 1.0946 | - |
20 nov 2023 | 1.0907 | 1.0945 | 1.0898 | 1.0907 | 1.0907 | - |
17 nov 2023 | 1.0854 | 1.0892 | 1.0825 | 1.0854 | 1.0854 | - |
16 nov 2023 | 1.0855 | 1.0894 | 1.0831 | 1.0855 | 1.0855 | - |
15 nov 2023 | 1.0878 | 1.0887 | 1.0833 | 1.0878 | 1.0878 | - |
14 nov 2023 | 1.0702 | 1.0867 | 1.0694 | 1.0702 | 1.0702 | - |
13 nov 2023 | 1.0690 | 1.0705 | 1.0666 | 1.0690 | 1.0690 | - |
10 nov 2023 | 1.0668 | 1.0693 | 1.0658 | 1.0668 | 1.0668 | - |
*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. |