Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.5900 | 1.6200 | 1.4900 | 1.5200 | 1.5200 | 198,500 |
25 abr 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 19,500 |
24 abr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 31,000 |
23 abr 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 41,000 |
22 abr 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 23,900 |
19 abr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,500 |
18 abr 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 50,500 |
17 abr 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 25,800 |
16 abr 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 41,400 |
15 abr 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 28,000 |
12 abr 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 16,200 |
11 abr 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 21,800 |
10 abr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 3,000 |
09 abr 2024 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 1,500 |
08 abr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 15,100 |
05 abr 2024 | 1.3600 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
04 abr 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 17,300 |
03 abr 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 9,300 |
02 abr 2024 | 1.4200 | 1.5600 | 1.3800 | 1.4300 | 1.4300 | 24,000 |
01 abr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 4,900 |
28 mar 2024 | 1.4800 | 1.5600 | 1.3600 | 1.4800 | 1.4800 | 27,800 |
27 mar 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 48,200 |
26 mar 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 32,100 |
25 mar 2024 | 1.2500 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 59,000 |
22 mar 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 10,000 |
21 mar 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 5,000 |
20 mar 2024 | 1.2100 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
19 mar 2024 | 1.1500 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 83,100 |
18 mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 38,100 |
15 mar 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 11,100 |
14 mar 2024 | 1.3200 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 7,600 |
13 mar 2024 | 1.3600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 37,200 |
12 mar 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 17,000 |
11 mar 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 10,900 |
08 mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 8,700 |
07 mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 3,200 |
06 mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 5,100 |
05 mar 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 2,100 |
04 mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,600 |
01 mar 2024 | 1.2900 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 23,100 |
29 feb 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 27,000 |
28 feb 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 21,300 |
27 feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 12,000 |
26 feb 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 5,100 |
23 feb 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 22,100 |
22 feb 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 22,800 |
21 feb 2024 | 1.3000 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 31,200 |
20 feb 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 33,300 |
16 feb 2024 | 1.2900 | 1.4200 | 1.2800 | 1.4200 | 1.4200 | 57,500 |
15 feb 2024 | 1.2000 | 1.4800 | 1.2000 | 1.3300 | 1.3300 | 77,300 |
14 feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 4,700 |
13 feb 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 6,400 |
12 feb 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 5,100 |
09 feb 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 3,600 |
08 feb 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 8,600 |
07 feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,600 |
06 feb 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 9,200 |
05 feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 11,200 |
02 feb 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 18,600 |
01 feb 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 9,100 |
31 ene 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
30 ene 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 2,300 |
29 ene 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 3,800 |
26 ene 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,900 |
25 ene 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 9,100 |
24 ene 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 24,000 |
23 ene 2024 | 1.1300 | 1.3000 | 1.0300 | 1.1700 | 1.1700 | 57,200 |
22 ene 2024 | 1.3000 | 1.5200 | 0.8500 | 1.1500 | 1.1500 | 219,300 |
19 ene 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 5,900 |
18 ene 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 1,100 |
17 ene 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 5,300 |
16 ene 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 21,800 |
12 ene 2024 | 1.6200 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 12,200 |
11 ene 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5600 | 1.5600 | 10,400 |
10 ene 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 5,500 |
09 ene 2024 | 1.5600 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 24,600 |
08 ene 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 4,600 |
05 ene 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 1,900 |
04 ene 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 6,100 |
03 ene 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,700 |
02 ene 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 12,000 |
29 dic 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 18,200 |
28 dic 2023 | 1.6300 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 16,000 |
27 dic 2023 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 41,200 |
26 dic 2023 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 23,200 |
22 dic 2023 | 1.4000 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 46,800 |
21 dic 2023 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 12,400 |
20 dic 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 7,000 |
19 dic 2023 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 18,100 |
18 dic 2023 | 1.2600 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 16,900 |
15 dic 2023 | 1.2400 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 30,100 |
14 dic 2023 | 1.2600 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 14,800 |
13 dic 2023 | 1.3400 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 33,100 |
12 dic 2023 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 22,900 |
11 dic 2023 | 1.4800 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 45,900 |
08 dic 2023 | 1.4800 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 17,000 |
07 dic 2023 | 1.5300 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 25,100 |
06 dic 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 24,900 |
05 dic 2023 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 16,200 |
04 dic 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 8,200 |
*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. |