Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
13 jun 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | - |
12 jun 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | - |
11 jun 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
10 jun 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | - |
07 jun 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | - |
06 jun 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | - |
05 jun 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | - |
04 jun 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | - |
03 jun 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | - |
31 may 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | - |
30 may 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | - |
29 may 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | - |
28 may 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | - |
27 may 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
24 may 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | - |
23 may 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | - |
22 may 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | - |
21 may 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | - |
20 may 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | - |
17 may 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | - |
16 may 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | - |
15 may 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | - |
14 may 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
13 may 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | - |
10 may 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | - |
09 may 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | - |
08 may 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | - |
07 may 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | - |
06 may 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | - |
03 may 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
02 may 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | - |
30 abr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | - |
29 abr 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | - |
26 abr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
25 abr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
24 abr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | - |
23 abr 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | - |
22 abr 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | - |
19 abr 2024 | 1.1400 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | - |
18 abr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
17 abr 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | - |
16 abr 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | - |
15 abr 2024 | 1.3500 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | - |
12 abr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | - |
11 abr 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | - |
10 abr 2024 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
09 abr 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | 1.3500 | - |
08 abr 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | - |
05 abr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
04 abr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
03 abr 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | - |
02 abr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | - |
28 mar 2024 | 1.4900 | 1.4900 | 1.2500 | 1.2500 | 1.2500 | - |
27 mar 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | - |
26 mar 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | - |
25 mar 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | - |
22 mar 2024 | 1.4200 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | - |
21 mar 2024 | 1.3400 | 1.4800 | 1.3400 | 1.4800 | 1.4800 | - |
20 mar 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | - |
19 mar 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | - |
18 mar 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | - |
15 mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | - |
14 mar 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | - |
13 mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | - |
12 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | - |
11 mar 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | - |
08 mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | - |
07 mar 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | - |
06 mar 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | - |
05 mar 2024 | 0.9550 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | - |
04 mar 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | - |
01 mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | - |
29 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 feb 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | - |
27 feb 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
26 feb 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | - |
23 feb 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | - |
22 feb 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
21 feb 2024 | 0.9950 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | - |
20 feb 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | - |
19 feb 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | - |
16 feb 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | - |
15 feb 2024 | 0.9950 | 0.9950 | 0.9750 | 0.9750 | 0.9750 | - |
14 feb 2024 | 0.9850 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | - |
13 feb 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | - |
12 feb 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | - |
09 feb 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | - |
08 feb 2024 | 0.9450 | 0.9650 | 0.9450 | 0.9650 | 0.9650 | - |
07 feb 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | - |
06 feb 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | - |
05 feb 2024 | 0.9950 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
02 feb 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | - |
01 feb 2024 | 0.9400 | 0.9500 | 0.9150 | 0.9150 | 0.9150 | - |
31 ene 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | - |
30 ene 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9850 | 0.9850 | - |
29 ene 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | - |
26 ene 2024 | 0.9550 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | - |
25 ene 2024 | 1.0800 | 1.0900 | 0.8900 | 0.8900 | 0.8900 | - |
24 ene 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | - |
*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. |