Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 110,400 |
24 jun 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 115,600 |
21 jun 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 204,000 |
20 jun 2024 | 1.2200 | 1.3550 | 1.2000 | 1.3200 | 1.3200 | 94,700 |
18 jun 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 53,100 |
17 jun 2024 | 1.2500 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 209,000 |
14 jun 2024 | 1.4300 | 1.4300 | 1.2400 | 1.2700 | 1.2700 | 113,900 |
13 jun 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 114,100 |
12 jun 2024 | 1.4800 | 1.6100 | 1.4200 | 1.4400 | 1.4400 | 113,200 |
11 jun 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 141,500 |
10 jun 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 76,000 |
07 jun 2024 | 1.4660 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 91,100 |
06 jun 2024 | 1.4800 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 106,400 |
05 jun 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 87,300 |
04 jun 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 104,100 |
03 jun 2024 | 1.4600 | 1.4700 | 1.4250 | 1.4500 | 1.4500 | 148,800 |
31 may 2024 | 1.5300 | 1.5390 | 1.4050 | 1.4400 | 1.4400 | 119,800 |
30 may 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5150 | 1.5150 | 178,400 |
29 may 2024 | 1.7800 | 1.7800 | 1.5100 | 1.5300 | 1.5300 | 213,100 |
28 may 2024 | 1.8000 | 1.8400 | 1.5900 | 1.8400 | 1.8400 | 257,400 |
24 may 2024 | 1.7600 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 334,100 |
23 may 2024 | 1.6000 | 1.9950 | 1.6000 | 1.7900 | 1.7900 | 933,800 |
22 may 2024 | 1.5600 | 1.5900 | 1.4800 | 1.5900 | 1.5900 | 131,400 |
21 may 2024 | 1.4300 | 1.5900 | 1.4300 | 1.5800 | 1.5800 | 75,700 |
20 may 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 59,100 |
17 may 2024 | 1.4500 | 1.5500 | 1.4180 | 1.5000 | 1.5000 | 76,900 |
16 may 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 61,700 |
15 may 2024 | 1.6200 | 1.6200 | 1.4500 | 1.4750 | 1.4750 | 87,000 |
14 may 2024 | 1.4600 | 1.6600 | 1.4400 | 1.6000 | 1.6000 | 165,100 |
13 may 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 74,600 |
10 may 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 116,100 |
09 may 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 99,600 |
08 may 2024 | 1.3800 | 1.4600 | 1.2200 | 1.4100 | 1.4100 | 172,300 |
07 may 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 72,000 |
06 may 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 146,900 |
03 may 2024 | 1.2800 | 1.3900 | 1.2300 | 1.3900 | 1.3900 | 167,800 |
02 may 2024 | 1.2300 | 1.4200 | 1.1600 | 1.2800 | 1.2800 | 326,900 |
01 may 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 105,600 |
30 abr 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 129,100 |
29 abr 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 125,200 |
26 abr 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 38,400 |
25 abr 2024 | 1.1600 | 1.1620 | 1.1000 | 1.1100 | 1.1100 | 69,400 |
24 abr 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 99,500 |
23 abr 2024 | 1.1800 | 1.3300 | 1.1400 | 1.2600 | 1.2600 | 159,800 |
22 abr 2024 | 1.1750 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 68,900 |
19 abr 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 115,400 |
18 abr 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 66,600 |
17 abr 2024 | 1.1500 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 106,600 |
16 abr 2024 | 1.1800 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 156,700 |
15 abr 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 210,500 |
12 abr 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 165,600 |
11 abr 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2600 | 1.2600 | 137,700 |
10 abr 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 131,400 |
09 abr 2024 | 1.3000 | 1.3400 | 1.2000 | 1.2700 | 1.2700 | 184,200 |
08 abr 2024 | 1.3800 | 1.4300 | 1.2700 | 1.2750 | 1.2750 | 122,200 |
05 abr 2024 | 1.4000 | 1.4100 | 1.2600 | 1.3800 | 1.3800 | 192,600 |
04 abr 2024 | 1.4500 | 1.5100 | 1.3850 | 1.4000 | 1.4000 | 263,900 |
03 abr 2024 | 1.5000 | 1.6600 | 1.4600 | 1.4800 | 1.4800 | 1,017,400 |
02 abr 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 139,500 |
01 abr 2024 | 1.3400 | 1.3950 | 1.2500 | 1.3100 | 1.3100 | 108,400 |
28 mar 2024 | 1.3400 | 1.3900 | 1.3190 | 1.3400 | 1.3400 | 111,200 |
27 mar 2024 | 1.2500 | 1.3670 | 1.2500 | 1.3400 | 1.3400 | 143,300 |
26 mar 2024 | 1.2200 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 100,700 |
25 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 260,100 |
22 mar 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 65,600 |
21 mar 2024 | 1.2400 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 125,200 |
20 mar 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 405,500 |
19 mar 2024 | 1.2800 | 1.3600 | 1.1700 | 1.2000 | 1.2000 | 503,600 |
18 mar 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 478,600 |
15 mar 2024 | 1.2800 | 1.5100 | 1.2800 | 1.3200 | 1.3200 | 626,000 |
14 mar 2024 | 1.4300 | 1.5100 | 1.2900 | 1.2900 | 1.2900 | 359,200 |
13 mar 2024 | 1.4300 | 1.5100 | 1.3900 | 1.3900 | 1.3900 | 223,200 |
12 mar 2024 | 1.6000 | 1.6000 | 1.4100 | 1.4450 | 1.4450 | 90,900 |
11 mar 2024 | 1.6200 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 80,900 |
08 mar 2024 | 1.4900 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 90,200 |
07 mar 2024 | 1.4600 | 1.7200 | 1.4500 | 1.4800 | 1.4800 | 193,100 |
06 mar 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4300 | 1.4300 | 77,000 |
05 mar 2024 | 1.5800 | 1.6600 | 1.4300 | 1.4600 | 1.4600 | 136,700 |
04 mar 2024 | 1.6900 | 1.8700 | 1.5600 | 1.6100 | 1.6100 | 133,600 |
01 mar 2024 | 1.7500 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 182,400 |
29 feb 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8100 | 1.8100 | 241,500 |
28 feb 2024 | 1.9600 | 2.4290 | 1.9500 | 1.9900 | 1.9900 | 413,300 |
27 feb 2024 | 1.4900 | 2.4800 | 1.4900 | 1.8600 | 1.8600 | 763,100 |
26 feb 2024 | 1.2500 | 1.4900 | 1.1950 | 1.4800 | 1.4800 | 250,800 |
23 feb 2024 | 1.0500 | 1.2400 | 1.0500 | 1.1800 | 1.1800 | 135,700 |
22 feb 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 173,800 |
21 feb 2024 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 120,600 |
20 feb 2024 | 1.3000 | 1.3100 | 1.1600 | 1.1650 | 1.1650 | 168,200 |
16 feb 2024 | 1.4000 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 99,000 |
15 feb 2024 | 1.3200 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 144,600 |
14 feb 2024 | 1.2400 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 91,900 |
13 feb 2024 | 1.2300 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 162,900 |
12 feb 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 165,600 |
09 feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 97,500 |
08 feb 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3050 | 1.3050 | 65,500 |
07 feb 2024 | 1.3100 | 1.3110 | 1.1700 | 1.3100 | 1.3100 | 116,300 |
06 feb 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 55,500 |
05 feb 2024 | 1.2800 | 1.3250 | 1.2700 | 1.2700 | 1.2700 | 128,700 |
02 feb 2024 | 1.3600 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 70,700 |
01 feb 2024 | 1.4300 | 1.4790 | 1.3000 | 1.3600 | 1.3600 | 86,300 |
*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. |