Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.9500 | 2.0380 | 1.8000 | 1.8700 | 1.8700 | 1,618,500 |
09 may 2024 | 1.8300 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 1,536,600 |
08 may 2024 | 1.6900 | 1.9400 | 1.6800 | 1.8500 | 1.8500 | 2,484,700 |
07 may 2024 | 1.7700 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 896,700 |
06 may 2024 | 1.7800 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 888,800 |
03 may 2024 | 1.7900 | 1.8800 | 1.7650 | 1.8000 | 1.8000 | 1,245,100 |
02 may 2024 | 1.7000 | 1.7800 | 1.6650 | 1.7800 | 1.7800 | 771,500 |
01 may 2024 | 1.6900 | 1.7950 | 1.6700 | 1.6800 | 1.6800 | 856,200 |
30 abr 2024 | 1.7100 | 1.7800 | 1.6450 | 1.6500 | 1.6500 | 931,000 |
29 abr 2024 | 1.7200 | 1.7900 | 1.6950 | 1.7500 | 1.7500 | 836,100 |
26 abr 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6700 | 1.6700 | 837,300 |
25 abr 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 974,800 |
24 abr 2024 | 1.6000 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 1,090,000 |
23 abr 2024 | 1.5700 | 1.7600 | 1.5700 | 1.6000 | 1.6000 | 1,201,800 |
22 abr 2024 | 1.6000 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 862,100 |
19 abr 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 1,094,200 |
18 abr 2024 | 1.7000 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 986,300 |
17 abr 2024 | 1.7300 | 1.7780 | 1.6850 | 1.6900 | 1.6900 | 1,037,800 |
16 abr 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 1,074,100 |
15 abr 2024 | 1.8600 | 1.9200 | 1.7600 | 1.8600 | 1.8600 | 1,598,100 |
12 abr 2024 | 1.9700 | 1.9900 | 1.8000 | 1.8600 | 1.8600 | 1,287,000 |
11 abr 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9800 | 1.9800 | 1,651,800 |
10 abr 2024 | 2.0300 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 1,700,400 |
09 abr 2024 | 2.1000 | 2.2200 | 2.0400 | 2.1000 | 2.1000 | 3,040,500 |
08 abr 2024 | 1.9800 | 2.1300 | 1.9400 | 2.1000 | 2.1000 | 2,463,100 |
05 abr 2024 | 1.9100 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 1,753,800 |
04 abr 2024 | 1.8600 | 2.0500 | 1.8600 | 1.9100 | 1.9100 | 3,315,400 |
03 abr 2024 | 1.7200 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 1,786,300 |
02 abr 2024 | 1.7300 | 1.7800 | 1.6700 | 1.7600 | 1.7600 | 1,678,100 |
01 abr 2024 | 1.7300 | 1.8000 | 1.6930 | 1.7900 | 1.7900 | 1,646,200 |
28 mar 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 925,500 |
27 mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 1,528,500 |
26 mar 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 536,700 |
25 mar 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,097,300 |
22 mar 2024 | 1.5800 | 1.5900 | 1.4910 | 1.5100 | 1.5100 | 726,500 |
21 mar 2024 | 1.5500 | 1.6400 | 1.5200 | 1.6200 | 1.6200 | 1,635,100 |
20 mar 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5500 | 1.5500 | 1,296,000 |
19 mar 2024 | 1.4000 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 867,900 |
18 mar 2024 | 1.4400 | 1.4600 | 1.3650 | 1.4200 | 1.4200 | 1,492,000 |
15 mar 2024 | 1.4600 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 1,111,200 |
14 mar 2024 | 1.4600 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 1,415,400 |
13 mar 2024 | 1.5400 | 1.5910 | 1.4600 | 1.4800 | 1.4800 | 1,089,900 |
12 mar 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 1,304,300 |
11 mar 2024 | 1.7400 | 1.8300 | 1.6200 | 1.6300 | 1.6300 | 1,557,900 |
08 mar 2024 | 1.6500 | 1.8600 | 1.6500 | 1.7500 | 1.7500 | 2,535,100 |
07 mar 2024 | 1.6600 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 955,200 |
06 mar 2024 | 1.6600 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 1,819,200 |
05 mar 2024 | 1.6000 | 1.6450 | 1.5800 | 1.5800 | 1.5800 | 775,800 |
04 mar 2024 | 1.7300 | 1.7450 | 1.6150 | 1.6500 | 1.6500 | 1,376,700 |
01 mar 2024 | 1.5500 | 1.7700 | 1.5300 | 1.7100 | 1.7100 | 2,968,300 |
29 feb 2024 | 1.7600 | 1.7600 | 1.5200 | 1.5400 | 1.5400 | 4,833,300 |
28 feb 2024 | 1.6300 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 1,911,600 |
27 feb 2024 | 1.6300 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 1,530,700 |
26 feb 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 942,600 |
23 feb 2024 | 1.6550 | 1.6890 | 1.5800 | 1.6100 | 1.6100 | 1,458,900 |
22 feb 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 1,308,400 |
21 feb 2024 | 1.7000 | 1.7350 | 1.6700 | 1.6900 | 1.6900 | 990,600 |
20 feb 2024 | 1.7900 | 1.8550 | 1.7300 | 1.7400 | 1.7400 | 1,596,800 |
16 feb 2024 | 1.7600 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 1,828,400 |
15 feb 2024 | 1.8200 | 1.8450 | 1.6700 | 1.8000 | 1.8000 | 2,246,900 |
14 feb 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 1,484,200 |
13 feb 2024 | 1.8000 | 1.8400 | 1.6620 | 1.7000 | 1.7000 | 1,980,200 |
12 feb 2024 | 1.8600 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 2,431,500 |
09 feb 2024 | 1.7900 | 1.8900 | 1.7300 | 1.8400 | 1.8400 | 2,264,800 |
08 feb 2024 | 1.5600 | 1.7800 | 1.5300 | 1.7800 | 1.7800 | 3,059,600 |
07 feb 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5500 | 1.5500 | 2,289,300 |
06 feb 2024 | 1.2750 | 1.4200 | 1.2200 | 1.4000 | 1.4000 | 1,990,300 |
05 feb 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 1,471,500 |
02 feb 2024 | 1.3600 | 1.4200 | 1.2900 | 1.3100 | 1.3100 | 1,280,900 |
01 feb 2024 | 1.3800 | 1.4200 | 1.3450 | 1.3700 | 1.3700 | 917,900 |
31 ene 2024 | 1.3500 | 1.4400 | 1.3350 | 1.3500 | 1.3500 | 1,052,100 |
30 ene 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 1,015,800 |
29 ene 2024 | 1.3500 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 1,323,500 |
26 ene 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 1,083,000 |
25 ene 2024 | 1.3300 | 1.3600 | 1.2920 | 1.3400 | 1.3400 | 1,105,300 |
24 ene 2024 | 1.4600 | 1.4880 | 1.3100 | 1.3100 | 1.3100 | 1,099,800 |
23 ene 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 1,123,700 |
22 ene 2024 | 1.3500 | 1.4400 | 1.3150 | 1.3700 | 1.3700 | 1,317,700 |
19 ene 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3200 | 1.3200 | 2,247,000 |
18 ene 2024 | 1.4400 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 1,951,100 |
17 ene 2024 | 1.3800 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 2,124,500 |
16 ene 2024 | 1.5200 | 1.5200 | 1.4050 | 1.4300 | 1.4300 | 3,826,800 |
12 ene 2024 | 1.5800 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 914,900 |
11 ene 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 2,582,500 |
10 ene 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 1,779,800 |
09 ene 2024 | 1.7700 | 1.8150 | 1.7200 | 1.7500 | 1.7500 | 1,350,500 |
08 ene 2024 | 1.7000 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,500,300 |
05 ene 2024 | 1.8500 | 1.9000 | 1.7100 | 1.7200 | 1.7200 | 2,394,400 |
04 ene 2024 | 1.8700 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 2,336,100 |
03 ene 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 1,350,200 |
02 ene 2024 | 1.8900 | 2.0200 | 1.8200 | 1.9000 | 1.9000 | 2,167,200 |
29 dic 2023 | 1.9800 | 2.0400 | 1.8700 | 1.8700 | 1.8700 | 2,323,500 |
28 dic 2023 | 1.9300 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 5,442,900 |
27 dic 2023 | 2.0500 | 2.0600 | 1.9000 | 1.9100 | 1.9100 | 4,132,600 |
26 dic 2023 | 1.9000 | 2.1800 | 1.8900 | 2.0600 | 2.0600 | 2,755,300 |
22 dic 2023 | 1.9000 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 1,943,500 |
21 dic 2023 | 1.8800 | 1.9350 | 1.8200 | 1.9100 | 1.9100 | 3,060,800 |
20 dic 2023 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 3,019,100 |
19 dic 2023 | 1.8600 | 1.9650 | 1.8500 | 1.9500 | 1.9500 | 1,818,700 |
18 dic 2023 | 1.9900 | 1.9900 | 1.7900 | 1.8200 | 1.8200 | 3,044,200 |
*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. |