Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8700 | 0.8700 | 34,832,900 |
25 abr 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 32,385,300 |
24 abr 2024 | 0.9600 | 0.9600 | 0.8500 | 0.8600 | 0.8600 | 38,088,800 |
23 abr 2024 | 0.8200 | 0.9600 | 0.8100 | 0.9200 | 0.9200 | 53,833,500 |
22 abr 2024 | 0.9000 | 0.9000 | 0.7900 | 0.8100 | 0.8100 | 52,296,300 |
19 abr 2024 | 0.9400 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 29,405,300 |
18 abr 2024 | 1.0000 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 69,232,600 |
17 abr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 8,549,900 |
16 abr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 9,745,500 |
15 abr 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 13,488,800 |
12 abr 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 7,921,000 |
11 abr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 11,852,800 |
10 abr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 12,854,800 |
09 abr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 11,444,200 |
08 abr 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 9,279,800 |
05 abr 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 7,796,300 |
04 abr 2024 | 1.1300 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 11,544,800 |
03 abr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 8,093,400 |
02 abr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 7,412,300 |
01 abr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 8,568,300 |
28 mar 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 11,406,200 |
27 mar 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 9,568,600 |
26 mar 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 10,771,000 |
25 mar 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 9,422,900 |
22 mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 7,425,000 |
21 mar 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 16,837,500 |
20 mar 2024 | 1.0500 | 1.1800 | 1.0400 | 1.1500 | 1.1500 | 10,815,500 |
19 mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 6,982,200 |
18 mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,970,700 |
15 mar 2024 | 1.0000 | 1.1200 | 0.9800 | 1.1000 | 1.1000 | 17,178,300 |
14 mar 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 16,388,800 |
13 mar 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 11,356,400 |
12 mar 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 12,702,300 |
11 mar 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 12,376,100 |
08 mar 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 17,361,300 |
07 mar 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 23,927,500 |
06 mar 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 17,800,600 |
05 mar 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 11,291,300 |
04 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 8,959,500 |
01 mar 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 11,991,000 |
29 feb 2024 | 1.2300 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 13,595,400 |
28 feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 11,055,500 |
27 feb 2024 | 1.1800 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 14,722,300 |
26 feb 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 11,215,600 |
23 feb 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 12,927,400 |
22 feb 2024 | 1.2900 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 12,137,000 |
21 feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 8,725,500 |
20 feb 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 9,756,500 |
16 feb 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 9,693,100 |
15 feb 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 8,378,900 |
14 feb 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 10,800,600 |
13 feb 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 13,298,400 |
12 feb 2024 | 1.3700 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 16,113,500 |
09 feb 2024 | 1.2500 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 16,499,000 |
08 feb 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 11,225,600 |
07 feb 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 14,403,700 |
06 feb 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 13,332,100 |
05 feb 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 15,252,200 |
02 feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,701,900 |
01 feb 2024 | 1.2500 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 27,365,100 |
31 ene 2024 | 1.2100 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 20,673,700 |
30 ene 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 7,140,100 |
29 ene 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 8,054,300 |
26 ene 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 7,099,800 |
25 ene 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 9,200,600 |
24 ene 2024 | 1.3000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 13,474,200 |
23 ene 2024 | 1.2500 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 14,237,800 |
22 ene 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 12,469,900 |
19 ene 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 11,595,200 |
18 ene 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 12,340,400 |
17 ene 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 11,568,100 |
16 ene 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 10,048,000 |
12 ene 2024 | 1.2500 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 11,073,700 |
11 ene 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 10,243,900 |
10 ene 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 10,166,500 |
09 ene 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 7,045,100 |
08 ene 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 8,402,300 |
05 ene 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 11,510,900 |
04 ene 2024 | 1.4900 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 13,610,800 |
03 ene 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 12,206,100 |
02 ene 2024 | 1.5800 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 12,212,700 |
29 dic 2023 | 1.6700 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 14,201,500 |
28 dic 2023 | 1.7800 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 16,398,000 |
27 dic 2023 | 1.8000 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 16,234,500 |
26 dic 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 13,628,400 |
22 dic 2023 | 1.5500 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 17,559,900 |
21 dic 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 12,998,700 |
20 dic 2023 | 1.4400 | 1.5800 | 1.4200 | 1.4500 | 1.4500 | 20,529,800 |
19 dic 2023 | 1.4400 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 25,619,500 |
18 dic 2023 | 1.7100 | 1.7700 | 1.5200 | 1.5300 | 1.5300 | 37,742,800 |
15 dic 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,945,200 |
14 dic 2023 | 1.4400 | 1.6000 | 1.4200 | 1.5600 | 1.5600 | 24,175,500 |
13 dic 2023 | 1.2200 | 1.4000 | 1.2100 | 1.4000 | 1.4000 | 16,310,200 |
12 dic 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 13,253,000 |
11 dic 2023 | 1.3000 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 9,555,500 |
08 dic 2023 | 1.2100 | 1.3400 | 1.2100 | 1.2900 | 1.2900 | 10,502,900 |
07 dic 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 10,739,600 |
06 dic 2023 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 14,943,500 |
05 dic 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 9,112,100 |
04 dic 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 13,050,300 |
*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. |