Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 189,682 |
16 may 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 89,100 |
15 may 2024 | 1.3000 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 181,600 |
14 may 2024 | 1.2200 | 1.3700 | 1.2200 | 1.3000 | 1.3000 | 268,100 |
13 may 2024 | 1.2200 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 126,100 |
10 may 2024 | 1.2500 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 84,400 |
09 may 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 42,100 |
08 may 2024 | 1.2900 | 1.3000 | 1.2220 | 1.2900 | 1.2900 | 36,900 |
07 may 2024 | 1.2900 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 31,000 |
06 may 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 29,800 |
03 may 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 55,100 |
02 may 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 34,000 |
01 may 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 45,600 |
30 abr 2024 | 1.2900 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 69,200 |
29 abr 2024 | 1.3300 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 78,800 |
26 abr 2024 | 1.2500 | 1.3200 | 1.2410 | 1.2700 | 1.2700 | 48,500 |
25 abr 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 32,500 |
24 abr 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 45,700 |
23 abr 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 59,600 |
22 abr 2024 | 1.2700 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 86,300 |
19 abr 2024 | 1.2800 | 1.3230 | 1.2550 | 1.2700 | 1.2700 | 51,700 |
18 abr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 69,600 |
17 abr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 56,100 |
16 abr 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 96,800 |
15 abr 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2400 | 1.2400 | 207,500 |
12 abr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 83,700 |
11 abr 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 73,600 |
10 abr 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4600 | 1.4600 | 111,600 |
09 abr 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 120,800 |
08 abr 2024 | 1.4700 | 1.4850 | 1.4000 | 1.4200 | 1.4200 | 140,000 |
05 abr 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 61,400 |
04 abr 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 56,000 |
03 abr 2024 | 1.5500 | 1.5740 | 1.4100 | 1.5100 | 1.5100 | 162,000 |
02 abr 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 101,800 |
01 abr 2024 | 1.7000 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 91,300 |
28 mar 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 132,500 |
27 mar 2024 | 1.6100 | 1.7000 | 1.5600 | 1.7000 | 1.7000 | 105,500 |
26 mar 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 123,800 |
25 mar 2024 | 1.6200 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 178,300 |
22 mar 2024 | 1.6700 | 1.7070 | 1.6000 | 1.6800 | 1.6800 | 174,200 |
21 mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 93,600 |
20 mar 2024 | 1.6000 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 338,900 |
19 mar 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 85,400 |
18 mar 2024 | 1.5100 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 191,200 |
15 mar 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 137,600 |
14 mar 2024 | 1.6300 | 1.6500 | 1.4900 | 1.5100 | 1.5100 | 248,500 |
13 mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 161,000 |
12 mar 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 122,300 |
11 mar 2024 | 1.7700 | 1.7700 | 1.5500 | 1.6300 | 1.6300 | 245,000 |
08 mar 2024 | 1.7100 | 1.8400 | 1.6600 | 1.7500 | 1.7500 | 136,200 |
07 mar 2024 | 1.8400 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 261,000 |
06 mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 726,900 |
05 mar 2024 | 1.7300 | 1.8000 | 1.5300 | 1.6500 | 1.6500 | 454,100 |
04 mar 2024 | 1.4300 | 1.8280 | 1.3900 | 1.7100 | 1.7100 | 865,300 |
01 mar 2024 | 1.6400 | 1.6500 | 1.2900 | 1.2900 | 1.2900 | 731,100 |
29 feb 2024 | 1.5500 | 1.8100 | 1.5500 | 1.5700 | 1.5700 | 397,900 |
28 feb 2024 | 1.8400 | 1.8400 | 1.5200 | 1.5300 | 1.5300 | 489,500 |
27 feb 2024 | 1.9000 | 1.9310 | 1.8200 | 1.8500 | 1.8500 | 203,800 |
26 feb 2024 | 1.6100 | 1.9600 | 1.5900 | 1.9100 | 1.9100 | 527,900 |
23 feb 2024 | 1.8400 | 1.9100 | 1.5610 | 1.7000 | 1.7000 | 679,900 |
22 feb 2024 | 2.1500 | 2.2190 | 1.9100 | 1.9400 | 1.9400 | 627,800 |
21 feb 2024 | 2.3400 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 840,200 |
20 feb 2024 | 2.1400 | 2.5500 | 1.9400 | 2.4800 | 2.4800 | 3,267,800 |
16 feb 2024 | 4.1200 | 4.6500 | 2.2000 | 2.2800 | 2.2800 | 83,081,600 |
15 feb 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 188,100 |
14 feb 2024 | 1.1700 | 1.2350 | 1.0600 | 1.1400 | 1.1400 | 52,800 |
13 feb 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 212,700 |
12 feb 2024 | 1.1400 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 152,900 |
09 feb 2024 | 1.0100 | 1.1500 | 1.0100 | 1.1100 | 1.1100 | 59,100 |
08 feb 2024 | 0.9710 | 1.1090 | 0.9710 | 1.0200 | 1.0200 | 93,100 |
07 feb 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 67,500 |
06 feb 2024 | 1.1000 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 69,000 |
05 feb 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 35,600 |
02 feb 2024 | 1.0700 | 1.1300 | 1.0050 | 1.0700 | 1.0700 | 35,200 |
01 feb 2024 | 1.1700 | 1.2000 | 1.0500 | 1.0700 | 1.0700 | 46,900 |
31 ene 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 40,700 |
30 ene 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1110 | 1.1110 | 60,700 |
29 ene 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0570 | 1.0570 | 24,300 |
26 ene 2024 | 1.0600 | 1.1010 | 0.9990 | 1.0400 | 1.0400 | 65,300 |
25 ene 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 21,100 |
24 ene 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 18,300 |
23 ene 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 34,300 |
22 ene 2024 | 0.8900 | 0.9040 | 0.8200 | 0.8800 | 0.8800 | 65,400 |
19 ene 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9050 | 0.9050 | 18,000 |
18 ene 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 36,000 |
17 ene 2024 | 0.9220 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 38,300 |
16 ene 2024 | 1.1000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 135,700 |
12 ene 2024 | 1.0500 | 1.0800 | 1.0290 | 1.0400 | 1.0400 | 20,600 |
11 ene 2024 | 1.0300 | 1.0680 | 1.0100 | 1.0400 | 1.0400 | 43,100 |
10 ene 2024 | 1.1000 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 32,100 |
09 ene 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 28,300 |
08 ene 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1450 | 1.1450 | 35,000 |
05 ene 2024 | 1.1200 | 1.1690 | 1.1000 | 1.1300 | 1.1300 | 46,100 |
04 ene 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 49,400 |
03 ene 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0450 | 1.0450 | 91,600 |
02 ene 2024 | 1.1700 | 1.1800 | 1.0000 | 1.0400 | 1.0400 | 110,100 |
29 dic 2023 | 1.1800 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 83,600 |
28 dic 2023 | 1.2600 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 81,700 |
27 dic 2023 | 1.2700 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 75,300 |
26 dic 2023 | 1.2100 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 72,500 |
*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. |