Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 1.2500 | 1.3900 | 1.2300 | 1.2699 | 1.2699 | 207,256 |
14 may 2024 | 1.3100 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 305,500 |
13 may 2024 | 1.3800 | 1.4700 | 1.3400 | 1.3500 | 1.3500 | 222,100 |
10 may 2024 | 1.4600 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 96,600 |
09 may 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4600 | 1.4600 | 115,400 |
08 may 2024 | 1.4600 | 1.5400 | 1.4340 | 1.5200 | 1.5200 | 56,700 |
07 may 2024 | 1.5100 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 222,000 |
06 may 2024 | 1.6900 | 1.6900 | 1.5700 | 1.5800 | 1.5800 | 144,000 |
03 may 2024 | 1.6900 | 1.7400 | 1.5400 | 1.6900 | 1.6900 | 323,600 |
02 may 2024 | 1.6900 | 1.7800 | 1.5800 | 1.6400 | 1.6400 | 282,200 |
01 may 2024 | 1.6900 | 1.7400 | 1.5000 | 1.7100 | 1.7100 | 736,500 |
30 abr 2024 | 1.2600 | 1.7800 | 1.1900 | 1.6900 | 1.6900 | 2,294,600 |
29 abr 2024 | 1.3500 | 1.3600 | 1.0850 | 1.2800 | 1.2800 | 517,700 |
26 abr 2024 | 1.5200 | 1.6100 | 1.3300 | 1.3600 | 1.3600 | 386,400 |
25 abr 2024 | 1.5500 | 1.5580 | 1.4500 | 1.5400 | 1.5400 | 277,500 |
24 abr 2024 | 1.7100 | 1.7100 | 1.5000 | 1.5500 | 1.5500 | 193,700 |
23 abr 2024 | 1.6500 | 1.7870 | 1.6400 | 1.7400 | 1.7400 | 286,900 |
22 abr 2024 | 1.6000 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 178,800 |
19 abr 2024 | 1.7000 | 1.7300 | 1.4700 | 1.5600 | 1.5600 | 274,700 |
18 abr 2024 | 1.7700 | 1.9000 | 1.6800 | 1.6800 | 1.6800 | 695,500 |
17 abr 2024 | 1.8000 | 1.8500 | 1.7120 | 1.7900 | 1.7900 | 178,600 |
16 abr 2024 | 1.7500 | 1.8300 | 1.6420 | 1.8200 | 1.8200 | 271,500 |
15 abr 2024 | 1.9700 | 2.0200 | 1.6800 | 1.8100 | 1.8100 | 726,300 |
12 abr 2024 | 2.1600 | 2.2250 | 1.9600 | 1.9800 | 1.9800 | 620,200 |
11 abr 2024 | 2.3200 | 2.3700 | 2.1480 | 2.2100 | 2.2100 | 363,500 |
10 abr 2024 | 2.2000 | 2.4100 | 2.1300 | 2.2600 | 2.2600 | 581,900 |
09 abr 2024 | 2.2400 | 2.4100 | 2.1200 | 2.1700 | 2.1700 | 909,800 |
08 abr 2024 | 2.3200 | 2.5900 | 2.2200 | 2.2700 | 2.2700 | 601,800 |
05 abr 2024 | 2.3600 | 2.5000 | 2.2620 | 2.3800 | 2.3800 | 679,400 |
04 abr 2024 | 2.3000 | 2.5300 | 2.1500 | 2.2000 | 2.2000 | 2,268,200 |
03 abr 2024 | 2.1000 | 2.7480 | 2.0500 | 2.6700 | 2.6700 | 1,661,100 |
02 abr 2024 | 2.1100 | 2.1680 | 1.8900 | 2.0500 | 2.0500 | 1,041,000 |
01 abr 2024 | 2.3600 | 2.4300 | 1.9000 | 2.2800 | 2.2800 | 1,042,700 |
28 mar 2024 | 2.2500 | 2.9290 | 2.0200 | 2.3100 | 2.3100 | 3,305,100 |
27 mar 2024 | 2.0500 | 2.4700 | 1.8300 | 2.2300 | 2.2300 | 2,260,800 |
26 mar 2024 | 1.6000 | 2.1100 | 1.6000 | 2.0600 | 2.0600 | 3,867,000 |
25 mar 2024 | 2.0300 | 2.1700 | 1.6000 | 1.6900 | 1.6900 | 20,070,200 |
22 mar 2024 | 1.2300 | 1.6500 | 1.1800 | 1.5800 | 1.5800 | 1,549,800 |
21 mar 2024 | 1.2500 | 1.2500 | 1.0700 | 1.1800 | 1.1800 | 71,600 |
20 mar 2024 | 1.3500 | 1.3800 | 1.1800 | 1.2700 | 1.2700 | 88,900 |
19 mar 2024 | 1.1600 | 1.3900 | 1.1300 | 1.3200 | 1.3200 | 137,900 |
18 mar 2024 | 1.1100 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 193,600 |
15 mar 2024 | 1.0290 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 81,900 |
14 mar 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 52,300 |
13 mar 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 17,600 |
12 mar 2024 | 1.1300 | 1.1300 | 1.0520 | 1.0550 | 1.0550 | 50,300 |
11 mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 59,300 |
08 mar 2024 | 1.1000 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 15,600 |
07 mar 2024 | 1.1000 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 18,600 |
06 mar 2024 | 1.0900 | 1.1400 | 1.0840 | 1.0950 | 1.0950 | 24,300 |
05 mar 2024 | 1.0900 | 1.1360 | 1.0800 | 1.0800 | 1.0800 | 15,800 |
04 mar 2024 | 1.1000 | 1.1170 | 1.0300 | 1.1000 | 1.1000 | 59,900 |
01 mar 2024 | 1.2000 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,300 |
29 feb 2024 | 1.2400 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 73,300 |
28 feb 2024 | 1.0500 | 1.2350 | 1.0000 | 1.1900 | 1.1900 | 201,500 |
27 feb 2024 | 1.0000 | 1.0600 | 0.9710 | 1.0400 | 1.0400 | 35,800 |
26 feb 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9580 | 0.9580 | 63,300 |
23 feb 2024 | 1.0000 | 1.0500 | 0.9350 | 0.9510 | 0.9510 | 25,800 |
22 feb 2024 | 1.0900 | 1.0900 | 0.9800 | 1.0050 | 1.0050 | 48,900 |
21 feb 2024 | 1.0300 | 1.0700 | 0.9610 | 1.0200 | 1.0200 | 148,100 |
20 feb 2024 | 0.9400 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 130,600 |
16 feb 2024 | 0.8620 | 0.9760 | 0.8380 | 0.9370 | 0.9370 | 117,600 |
15 feb 2024 | 0.7600 | 0.8380 | 0.7500 | 0.8380 | 0.8380 | 175,000 |
14 feb 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7550 | 0.7550 | 342,200 |
13 feb 2024 | 0.8600 | 0.8810 | 0.7790 | 0.7790 | 0.7790 | 102,900 |
12 feb 2024 | 0.9210 | 0.9420 | 0.8300 | 0.8310 | 0.8310 | 238,900 |
09 feb 2024 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 174,300 |
08 feb 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 159,900 |
07 feb 2024 | 0.9700 | 0.9780 | 0.8770 | 0.9100 | 0.9100 | 189,900 |
06 feb 2024 | 0.9000 | 0.9780 | 0.9000 | 0.9400 | 0.9400 | 245,200 |
05 feb 2024 | 1.0700 | 1.1160 | 0.9160 | 0.9280 | 0.9280 | 72,500 |
02 feb 2024 | 1.1100 | 1.1100 | 0.9630 | 1.0200 | 1.0200 | 133,900 |
01 feb 2024 | 1.2930 | 1.3000 | 1.0200 | 1.0200 | 1.0200 | 172,000 |
31 ene 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 107,300 |
30 ene 2024 | 1.2200 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 135,200 |
29 ene 2024 | 1.2600 | 1.3500 | 1.2250 | 1.2400 | 1.2400 | 59,600 |
26 ene 2024 | 1.3600 | 1.4600 | 1.2400 | 1.2600 | 1.2600 | 62,300 |
25 ene 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 33,300 |
24 ene 2024 | 1.5000 | 1.5450 | 1.3600 | 1.3600 | 1.3600 | 105,100 |
23 ene 2024 | 1.6100 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 64,200 |
22 ene 2024 | 1.7400 | 1.8000 | 1.5500 | 1.5700 | 1.5700 | 51,800 |
19 ene 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7000 | 1.7000 | 36,000 |
18 ene 2024 | 1.9900 | 1.9900 | 1.7300 | 1.8300 | 1.8300 | 57,300 |
17 ene 2024 | 1.9000 | 1.9300 | 1.7300 | 1.9200 | 1.9200 | 74,600 |
16 ene 2024 | 1.8100 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 70,000 |
12 ene 2024 | 1.4500 | 1.8500 | 1.4500 | 1.8000 | 1.8000 | 166,400 |
11 ene 2024 | 1.4900 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 72,100 |
10 ene 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 47,700 |
09 ene 2024 | 1.6900 | 1.7060 | 1.5300 | 1.5790 | 1.5790 | 79,300 |
08 ene 2024 | 1.5100 | 1.7300 | 1.5000 | 1.7100 | 1.7100 | 303,800 |
05 ene 2024 | 1.4400 | 1.5400 | 1.3630 | 1.5100 | 1.5100 | 78,000 |
04 ene 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 56,400 |
03 ene 2024 | 1.2900 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 97,500 |
02 ene 2024 | 1.2700 | 1.3900 | 1.2650 | 1.3200 | 1.3200 | 21,900 |
29 dic 2023 | 1.3300 | 1.4150 | 1.2700 | 1.3500 | 1.3500 | 39,200 |
28 dic 2023 | 1.3400 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 81,600 |
27 dic 2023 | 1.3600 | 1.4310 | 1.3300 | 1.3400 | 1.3400 | 80,300 |
26 dic 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 53,900 |
22 dic 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 28,400 |
21 dic 2023 | 1.3300 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 26,800 |
*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. |