Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.3200 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 100,900 |
25 abr 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 24,800 |
24 abr 2024 | 1.3100 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 115,200 |
23 abr 2024 | 1.2700 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 165,400 |
22 abr 2024 | 1.5000 | 1.5900 | 1.2900 | 1.3100 | 1.3100 | 734,300 |
19 abr 2024 | 1.0900 | 1.4700 | 1.0600 | 1.4400 | 1.4400 | 1,038,400 |
18 abr 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 54,800 |
17 abr 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 76,400 |
16 abr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 86,100 |
15 abr 2024 | 1.1700 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 273,500 |
12 abr 2024 | 1.1800 | 1.6700 | 1.1400 | 1.2000 | 1.2000 | 1,739,700 |
11 abr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
10 abr 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
09 abr 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 51,700 |
08 abr 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 28,600 |
05 abr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 38,200 |
04 abr 2024 | 1.1100 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 81,900 |
03 abr 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 29,100 |
02 abr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 69,300 |
01 abr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
28 mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 22,000 |
27 mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
26 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,800 |
25 mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,700 |
22 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,500 |
21 mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,900 |
20 mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,700 |
19 mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
18 mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,800 |
15 mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,900 |
14 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 7,800 |
13 mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
12 mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 4,000 |
11 mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 22,900 |
08 mar 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 88,300 |
07 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,300 |
06 mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
05 mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
04 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
01 mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 27,600 |
29 feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 43,000 |
28 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,600 |
27 feb 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,900 |
26 feb 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,900 |
23 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,800 |
22 feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,400 |
21 feb 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
20 feb 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,300 |
16 feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
15 feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 6,900 |
14 feb 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
13 feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,300 |
12 feb 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
09 feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,400 |
08 feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 6,400 |
07 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
06 feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 3,800 |
05 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
02 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 11,600 |
01 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 8,400 |
31 ene 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
30 ene 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
29 ene 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,700 |
26 ene 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,800 |
25 ene 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,200 |
24 ene 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
23 ene 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,500 |
22 ene 2024 | 0.9900 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 80,800 |
19 ene 2024 | 0.9800 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 11,200 |
18 ene 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
17 ene 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 5,800 |
16 ene 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 9,400 |
12 ene 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
11 ene 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
10 ene 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,700 |
09 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
08 ene 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
05 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
04 ene 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 11,500 |
03 ene 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 13,500 |
02 ene 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 3,900 |
29 dic 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
28 dic 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 22,700 |
27 dic 2023 | 1.0300 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 87,900 |
26 dic 2023 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 15,400 |
22 dic 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 12,200 |
21 dic 2023 | 1.0100 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 19,400 |
20 dic 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 7,600 |
19 dic 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 20,800 |
18 dic 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 15,700 |
15 dic 2023 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,300 |
14 dic 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,700 |
13 dic 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,600 |
12 dic 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
11 dic 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,400 |
08 dic 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 29,600 |
07 dic 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
06 dic 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 9,700 |
05 dic 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
04 dic 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,000 |
*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. |