Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 110,500 |
09 may 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 20,900 |
08 may 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 13,300 |
07 may 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 39,600 |
06 may 2024 | 1.1450 | 1.2000 | 1.1140 | 1.1500 | 1.1500 | 29,100 |
03 may 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 18,000 |
02 may 2024 | 1.1100 | 1.1300 | 1.0590 | 1.1300 | 1.1300 | 22,000 |
01 may 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 22,000 |
30 abr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 42,100 |
29 abr 2024 | 1.0600 | 1.0930 | 1.0100 | 1.0750 | 1.0750 | 29,300 |
26 abr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0950 | 1.0950 | 28,000 |
25 abr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0810 | 1.0810 | 14,200 |
24 abr 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1050 | 1.1050 | 70,600 |
23 abr 2024 | 1.1000 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 144,000 |
22 abr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 57,800 |
19 abr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 28,800 |
18 abr 2024 | 1.2200 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 62,400 |
17 abr 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 34,400 |
16 abr 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 93,400 |
15 abr 2024 | 1.3000 | 1.3500 | 1.1100 | 1.2400 | 1.2400 | 237,500 |
12 abr 2024 | 1.5000 | 1.5400 | 1.2600 | 1.3200 | 1.3200 | 439,300 |
11 abr 2024 | 1.6100 | 1.7400 | 1.4200 | 1.4800 | 1.4800 | 1,160,700 |
10 abr 2024 | 1.3200 | 1.7900 | 1.2500 | 1.6900 | 1.6900 | 19,796,800 |
09 abr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 22,000 |
08 abr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 19,500 |
05 abr 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 29,900 |
04 abr 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 22,500 |
03 abr 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 26,500 |
02 abr 2024 | 1.1900 | 1.2340 | 1.1300 | 1.1700 | 1.1700 | 39,000 |
01 abr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 34,000 |
28 mar 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 57,800 |
27 mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 56,700 |
26 mar 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 40,600 |
25 mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 33,400 |
22 mar 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 39,900 |
21 mar 2024 | 1.2150 | 1.3400 | 1.2150 | 1.2600 | 1.2600 | 37,400 |
20 mar 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 75,800 |
19 mar 2024 | 1.2100 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 163,200 |
18 mar 2024 | 1.2300 | 1.2400 | 1.1830 | 1.2300 | 1.2300 | 31,800 |
15 mar 2024 | 1.2500 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 126,700 |
14 mar 2024 | 1.3600 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 50,800 |
13 mar 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 32,700 |
12 mar 2024 | 1.4200 | 1.5200 | 1.3800 | 1.4600 | 1.4600 | 149,000 |
11 mar 2024 | 1.3700 | 1.5000 | 1.3260 | 1.5000 | 1.5000 | 57,700 |
08 mar 2024 | 1.3900 | 1.4270 | 1.3300 | 1.4000 | 1.4000 | 37,600 |
07 mar 2024 | 1.3500 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 62,400 |
06 mar 2024 | 1.3700 | 1.3790 | 1.3100 | 1.3700 | 1.3700 | 58,100 |
05 mar 2024 | 1.4220 | 1.4800 | 1.3550 | 1.4400 | 1.4400 | 41,800 |
04 mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 34,600 |
01 mar 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4550 | 1.4550 | 18,700 |
29 feb 2024 | 1.4900 | 1.5490 | 1.4300 | 1.4500 | 1.4500 | 78,600 |
28 feb 2024 | 1.4690 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 33,600 |
27 feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 26,400 |
26 feb 2024 | 1.5300 | 1.5500 | 1.4460 | 1.5400 | 1.5400 | 57,300 |
23 feb 2024 | 1.4550 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 38,800 |
22 feb 2024 | 1.4200 | 1.4970 | 1.4200 | 1.4300 | 1.4300 | 18,100 |
21 feb 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 47,900 |
20 feb 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 45,000 |
16 feb 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 17,400 |
15 feb 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4850 | 1.4850 | 40,600 |
14 feb 2024 | 1.4700 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 124,700 |
13 feb 2024 | 1.4800 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 84,100 |
12 feb 2024 | 1.5100 | 1.5490 | 1.4500 | 1.4600 | 1.4600 | 79,200 |
09 feb 2024 | 1.6800 | 1.6800 | 1.4700 | 1.4800 | 1.4800 | 56,900 |
08 feb 2024 | 1.5000 | 1.6600 | 1.5000 | 1.5950 | 1.5950 | 146,700 |
07 feb 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 100,400 |
06 feb 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 40,400 |
05 feb 2024 | 1.7100 | 1.7990 | 1.6200 | 1.6700 | 1.6700 | 59,100 |
02 feb 2024 | 1.5700 | 1.8200 | 1.5000 | 1.8000 | 1.8000 | 200,600 |
01 feb 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 97,800 |
31 ene 2024 | 1.5400 | 1.5700 | 1.3800 | 1.4030 | 1.4030 | 83,200 |
30 ene 2024 | 1.6600 | 1.6600 | 1.5100 | 1.5300 | 1.5300 | 178,800 |
29 ene 2024 | 1.7900 | 1.8250 | 1.6300 | 1.6600 | 1.6600 | 208,500 |
26 ene 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 219,600 |
25 ene 2024 | 1.6900 | 1.8500 | 1.6900 | 1.8000 | 1.8000 | 239,600 |
24 ene 2024 | 1.7200 | 1.7700 | 1.6000 | 1.7300 | 1.7300 | 251,900 |
23 ene 2024 | 1.6000 | 1.7400 | 1.5800 | 1.7200 | 1.7200 | 338,100 |
22 ene 2024 | 1.5500 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 124,400 |
19 ene 2024 | 1.4400 | 1.6900 | 1.4000 | 1.4900 | 1.4900 | 374,900 |
18 ene 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 184,100 |
17 ene 2024 | 1.3500 | 1.6000 | 1.3500 | 1.4600 | 1.4600 | 352,100 |
16 ene 2024 | 1.3900 | 1.4900 | 1.3500 | 1.4300 | 1.4300 | 280,200 |
12 ene 2024 | 1.4500 | 1.5000 | 1.2600 | 1.4700 | 1.4700 | 585,300 |
11 ene 2024 | 1.6200 | 1.6200 | 1.4200 | 1.5200 | 1.5200 | 877,100 |
10 ene 2024 | 1.4200 | 1.7500 | 1.3600 | 1.5900 | 1.5900 | 9,376,100 |
09 ene 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 1,509,500 |
08 ene 2024 | 1.5000 | 1.5000 | 1.3100 | 1.3300 | 1.3300 | 130,300 |
05 ene 2024 | 1.3300 | 1.3900 | 1.2500 | 1.3800 | 1.3800 | 216,200 |
04 ene 2024 | 1.1500 | 1.3700 | 1.1400 | 1.3000 | 1.3000 | 280,300 |
03 ene 2024 | 1.2400 | 1.6500 | 1.2200 | 1.2500 | 1.2500 | 1,113,600 |
02 ene 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 107,600 |
29 dic 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 214,600 |
28 dic 2023 | 1.2300 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 146,700 |
27 dic 2023 | 1.3300 | 1.3670 | 1.2100 | 1.3000 | 1.3000 | 363,200 |
26 dic 2023 | 1.4200 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 359,000 |
22 dic 2023 | 1.5100 | 1.5600 | 1.4100 | 1.4600 | 1.4600 | 305,500 |
21 dic 2023 | 1.6800 | 1.7400 | 1.4700 | 1.5000 | 1.5000 | 594,900 |
20 dic 2023 | 1.6000 | 1.9300 | 1.4500 | 1.7100 | 1.7100 | 1,829,600 |
19 dic 2023 | 2.2000 | 2.3100 | 1.6100 | 1.6900 | 1.6900 | 4,677,600 |
18 dic 2023 | 2.6500 | 3.2000 | 1.8600 | 2.3100 | 2.3100 | 56,538,800 |
*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. |