Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 0.7010 | 0.7149 | 0.6704 | 0.6750 | 0.6750 | 1,292,062 |
23 abr 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 2,156,900 |
22 abr 2024 | 0.6700 | 0.7400 | 0.6400 | 0.7000 | 0.7000 | 9,025,300 |
19 abr 2024 | 0.6000 | 0.7100 | 0.5900 | 0.6600 | 0.6600 | 14,331,900 |
18 abr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 2,088,100 |
17 abr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 1,858,900 |
16 abr 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 4,321,000 |
15 abr 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 4,494,900 |
12 abr 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 4,067,500 |
11 abr 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 4,824,700 |
10 abr 2024 | 0.7300 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 4,615,100 |
09 abr 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 6,377,000 |
08 abr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 3,276,300 |
05 abr 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 3,577,800 |
04 abr 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 4,330,500 |
03 abr 2024 | 0.6900 | 0.7600 | 0.6800 | 0.7400 | 0.7400 | 7,077,700 |
02 abr 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 5,498,500 |
01 abr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 7,237,500 |
28 mar 2024 | 0.7700 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 8,356,700 |
27 mar 2024 | 0.6400 | 0.7400 | 0.6200 | 0.7300 | 0.7300 | 24,901,900 |
26 mar 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 7,473,600 |
25 mar 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 6,738,500 |
22 mar 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 7,315,600 |
21 mar 2024 | 0.6800 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 9,062,900 |
20 mar 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 5,449,300 |
19 mar 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 5,019,600 |
18 mar 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 5,469,000 |
15 mar 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 8,342,700 |
14 mar 2024 | 0.6900 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 11,726,300 |
13 mar 2024 | 0.7200 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 8,214,900 |
12 mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 3,685,200 |
11 mar 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7200 | 0.7200 | 8,236,100 |
08 mar 2024 | 0.8200 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 6,898,700 |
07 mar 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 3,400,600 |
06 mar 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 3,227,500 |
05 mar 2024 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 8,569,800 |
04 mar 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 4,952,800 |
01 mar 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 7,549,200 |
29 feb 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 6,707,700 |
28 feb 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 5,340,700 |
27 feb 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 4,006,200 |
26 feb 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 7,682,400 |
23 feb 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 4,204,400 |
22 feb 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 6,517,100 |
21 feb 2024 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 5,758,200 |
20 feb 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 4,197,300 |
16 feb 2024 | 0.9800 | 0.9900 | 0.8800 | 0.8900 | 0.8900 | 8,751,100 |
15 feb 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 6,377,000 |
14 feb 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 7,235,000 |
13 feb 2024 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 10,022,700 |
12 feb 2024 | 0.9100 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 13,085,200 |
09 feb 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 7,701,000 |
08 feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,081,400 |
07 feb 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 4,218,700 |
06 feb 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8800 | 0.8800 | 7,855,100 |
05 feb 2024 | 0.8700 | 0.8800 | 0.7800 | 0.7900 | 0.7900 | 11,298,700 |
02 feb 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 3,544,200 |
01 feb 2024 | 0.9500 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 2,938,400 |
31 ene 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 4,136,400 |
30 ene 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 3,064,500 |
29 ene 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9800 | 0.9800 | 4,501,300 |
26 ene 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 3,105,200 |
25 ene 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 4,080,000 |
24 ene 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 5,747,300 |
23 ene 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 6,299,600 |
22 ene 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 11,889,900 |
19 ene 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 10,018,600 |
18 ene 2024 | 0.8900 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 12,858,300 |
17 ene 2024 | 0.8900 | 0.9400 | 0.8400 | 0.8800 | 0.8800 | 13,003,900 |
16 ene 2024 | 1.0000 | 1.0100 | 0.8300 | 0.8600 | 0.8600 | 21,074,400 |
12 ene 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 2,451,400 |
11 ene 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,659,100 |
10 ene 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 2,795,900 |
09 ene 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 5,702,800 |
08 ene 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 3,374,300 |
05 ene 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 2,573,100 |
04 ene 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 2,037,300 |
03 ene 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 4,260,500 |
02 ene 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 4,554,200 |
29 dic 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 4,279,500 |
28 dic 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 4,171,500 |
27 dic 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 3,513,900 |
26 dic 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,145,200 |
22 dic 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 3,835,500 |
21 dic 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 2,828,700 |
20 dic 2023 | 1.2200 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 4,791,500 |
19 dic 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 3,451,600 |
18 dic 2023 | 1.2600 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 4,720,600 |
15 dic 2023 | 1.3500 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 31,647,300 |
14 dic 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3600 | 1.3600 | 16,582,100 |
13 dic 2023 | 1.0900 | 1.2100 | 1.0700 | 1.2100 | 1.2100 | 8,211,600 |
12 dic 2023 | 1.1400 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 5,506,600 |
11 dic 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 6,585,900 |
08 dic 2023 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 4,024,100 |
07 dic 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 5,223,400 |
06 dic 2023 | 1.1700 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 3,674,000 |
05 dic 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 2,796,000 |
04 dic 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 4,221,800 |
01 dic 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 2,880,400 |
30 nov 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 5,113,200 |
*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. |