Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 3,372,292 |
18 abr 2024 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,553,100 |
17 abr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,266,400 |
16 abr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,957,700 |
15 abr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,306,900 |
12 abr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 3,557,900 |
11 abr 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,762,200 |
10 abr 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,959,900 |
09 abr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,471,600 |
08 abr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,964,800 |
05 abr 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,744,500 |
04 abr 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 2,831,900 |
03 abr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 3,181,400 |
02 abr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,255,400 |
01 abr 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4,374,600 |
28 mar 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 4,933,900 |
27 mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 2,272,600 |
26 mar 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,989,800 |
25 mar 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,318,700 |
22 mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,248,500 |
21 mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,705,900 |
20 mar 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 8,972,200 |
19 mar 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,916,200 |
18 mar 2024 | 1.4700 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,155,600 |
15 mar 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 6,638,600 |
14 mar 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 4,352,300 |
13 mar 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 4,318,300 |
12 mar 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 5,516,700 |
11 mar 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 6,282,800 |
08 mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,298,800 |
07 mar 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 4,990,500 |
06 mar 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 6,009,800 |
05 mar 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,544,500 |
04 mar 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 5,455,300 |
01 mar 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,647,500 |
29 feb 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 6,051,300 |
28 feb 2024 | 1.6000 | 1.6200 | 1.4400 | 1.4500 | 1.4500 | 14,936,200 |
27 feb 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 5,019,400 |
26 feb 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 2,629,000 |
23 feb 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 3,455,500 |
22 feb 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 2,848,000 |
21 feb 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 2,933,000 |
20 feb 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 4,497,500 |
16 feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,650,800 |
15 feb 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 3,627,000 |
14 feb 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 5,638,400 |
13 feb 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 4,062,200 |
12 feb 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 2,691,400 |
09 feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 3,891,000 |
08 feb 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 3,321,700 |
07 feb 2024 | 1.6400 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 3,310,000 |
06 feb 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,818,300 |
05 feb 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 3,160,300 |
02 feb 2024 | 1.6600 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 3,661,800 |
01 feb 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 4,918,000 |
31 ene 2024 | 1.6100 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 3,499,600 |
30 ene 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 2,271,700 |
29 ene 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 2,818,600 |
26 ene 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,721,300 |
25 ene 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 2,717,600 |
24 ene 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 5,040,100 |
23 ene 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 4,179,300 |
22 ene 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 5,368,300 |
19 ene 2024 | 1.7900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 5,438,500 |
18 ene 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 4,689,300 |
17 ene 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 3,129,800 |
16 ene 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 4,408,300 |
12 ene 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,686,000 |
11 ene 2024 | 1.9700 | 1.9900 | 1.8600 | 1.8800 | 1.8800 | 5,224,200 |
10 ene 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 3,948,200 |
09 ene 2024 | 2.1000 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 8,200,500 |
08 ene 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 9,485,700 |
05 ene 2024 | 1.9000 | 2.0500 | 1.8900 | 2.0300 | 2.0300 | 10,754,400 |
04 ene 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 4,689,200 |
03 ene 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,761,100 |
02 ene 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 5,553,700 |
29 dic 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 6,767,400 |
28 dic 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 5,225,500 |
27 dic 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 4,663,100 |
26 dic 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 9,698,800 |
22 dic 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 5,107,300 |
21 dic 2023 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 10,318,000 |
20 dic 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 7,751,900 |
19 dic 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 5,021,400 |
18 dic 2023 | 1.6400 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,265,300 |
15 dic 2023 | 1.6000 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 12,841,000 |
14 dic 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 6,352,000 |
13 dic 2023 | 1.4400 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 6,025,800 |
12 dic 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 3,650,300 |
11 dic 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 9,059,600 |
08 dic 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 3,654,500 |
07 dic 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,259,700 |
06 dic 2023 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 4,424,200 |
05 dic 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,600,800 |
04 dic 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 3,942,800 |
01 dic 2023 | 1.5500 | 1.5600 | 1.3900 | 1.5500 | 1.5500 | 4,337,300 |
30 nov 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 4,091,500 |
29 nov 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 5,066,800 |
28 nov 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 3,887,000 |
27 nov 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 4,630,700 |
*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. |