Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 35,265 |
22 may 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 51,200 |
21 may 2024 | 1.3600 | 1.3700 | 1.3340 | 1.3400 | 1.3400 | 31,400 |
20 may 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 133,800 |
17 may 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 55,900 |
16 may 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 174,200 |
15 may 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 97,800 |
14 may 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 138,400 |
13 may 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 181,700 |
10 may 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3400 | 1.3400 | 211,800 |
09 may 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 206,200 |
08 may 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 38,600 |
07 may 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 94,300 |
06 may 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 85,500 |
03 may 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 95,700 |
02 may 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 128,900 |
01 may 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 64,200 |
30 abr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 113,800 |
29 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 323,400 |
26 abr 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 75,900 |
25 abr 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2200 | 1.2200 | 112,500 |
24 abr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 54,400 |
23 abr 2024 | 1.2500 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 458,400 |
22 abr 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 146,300 |
19 abr 2024 | 1.2700 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 96,800 |
18 abr 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 109,100 |
17 abr 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 96,900 |
16 abr 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 115,400 |
15 abr 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 119,200 |
12 abr 2024 | 1.3600 | 1.3740 | 1.3100 | 1.3400 | 1.3400 | 99,900 |
11 abr 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 75,000 |
10 abr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 109,000 |
09 abr 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 90,400 |
08 abr 2024 | 1.3700 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 66,600 |
05 abr 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 82,200 |
04 abr 2024 | 1.3300 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 170,800 |
03 abr 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 123,200 |
02 abr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 80,400 |
01 abr 2024 | 1.3000 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 517,000 |
28 mar 2024 | 1.2600 | 1.2990 | 1.2600 | 1.2700 | 1.2700 | 97,300 |
27 mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 127,900 |
26 mar 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 149,000 |
25 mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 122,200 |
22 mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 124,200 |
21 mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 164,700 |
20 mar 2024 | 1.3000 | 1.3390 | 1.2800 | 1.3200 | 1.3200 | 184,500 |
19 mar 2024 | 1.2900 | 1.3290 | 1.2700 | 1.2900 | 1.2900 | 266,300 |
18 mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 220,700 |
15 mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 411,600 |
14 mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 352,600 |
13 mar 2024 | 1.4000 | 1.4100 | 1.2000 | 1.3000 | 1.3000 | 1,478,600 |
12 mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 226,200 |
11 mar 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 103,400 |
08 mar 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 98,500 |
07 mar 2024 | 1.4500 | 1.4700 | 1.4310 | 1.4600 | 1.4600 | 139,100 |
06 mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 101,700 |
05 mar 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 173,900 |
04 mar 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 552,900 |
01 mar 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 529,200 |
29 feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 202,300 |
28 feb 2024 | 1.5000 | 1.5180 | 1.4990 | 1.5000 | 1.5000 | 104,500 |
27 feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 66,500 |
26 feb 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 110,400 |
23 feb 2024 | 1.5200 | 1.5390 | 1.5000 | 1.5100 | 1.5100 | 162,300 |
22 feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 210,700 |
21 feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 200,500 |
20 feb 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 171,000 |
16 feb 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 463,600 |
15 feb 2024 | 1.5500 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 188,200 |
14 feb 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 210,700 |
13 feb 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 248,900 |
12 feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 181,600 |
09 feb 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 89,600 |
08 feb 2024 | 1.5300 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 44,700 |
07 feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 202,900 |
06 feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 43,900 |
05 feb 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 122,100 |
02 feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 130,000 |
01 feb 2024 | 1.5200 | 1.5390 | 1.5200 | 1.5300 | 1.5300 | 51,100 |
31 ene 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 94,200 |
30 ene 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 82,600 |
29 ene 2024 | 1.5500 | 1.5990 | 1.5300 | 1.5400 | 1.5400 | 356,200 |
26 ene 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 66,200 |
25 ene 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5600 | 1.5600 | 120,600 |
24 ene 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 87,300 |
23 ene 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 102,300 |
22 ene 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 204,900 |
19 ene 2024 | 1.5700 | 1.5700 | 1.5250 | 1.5300 | 1.5300 | 271,200 |
18 ene 2024 | 1.5700 | 1.6010 | 1.5400 | 1.5900 | 1.5900 | 757,000 |
17 ene 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 342,300 |
16 ene 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 173,100 |
12 ene 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 362,500 |
11 ene 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 157,000 |
10 ene 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 412,900 |
09 ene 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 163,300 |
08 ene 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 91,900 |
05 ene 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 152,300 |
04 ene 2024 | 1.5600 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 231,800 |
03 ene 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 215,200 |
02 ene 2024 | 1.5900 | 1.5900 | 1.5510 | 1.5600 | 1.5600 | 508,500 |
*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. |