Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.5200 | 1.5200 | 1.3800 | 1.3800 | 1.3800 | 43,000 |
09 may 2024 | 1.5300 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 54,000 |
08 may 2024 | 1.2800 | 1.5300 | 1.2800 | 1.5000 | 1.5000 | 85,800 |
07 may 2024 | 1.2900 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 26,300 |
06 may 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 28,300 |
03 may 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 54,600 |
02 may 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 21,500 |
01 may 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 35,100 |
30 abr 2024 | 1.3300 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 27,400 |
29 abr 2024 | 1.4400 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 64,000 |
26 abr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 49,300 |
25 abr 2024 | 1.2600 | 1.4400 | 1.2600 | 1.4400 | 1.4400 | 69,400 |
24 abr 2024 | 1.3200 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 32,500 |
23 abr 2024 | 1.2800 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 51,100 |
22 abr 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 65,900 |
19 abr 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 95,000 |
18 abr 2024 | 1.1500 | 1.3500 | 1.0400 | 1.1300 | 1.1300 | 204,900 |
17 abr 2024 | 1.3600 | 1.3600 | 1.1200 | 1.1400 | 1.1400 | 149,400 |
16 abr 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 95,000 |
15 abr 2024 | 1.5900 | 1.6000 | 1.4200 | 1.4700 | 1.4700 | 126,400 |
12 abr 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5900 | 1.5900 | 159,200 |
11 abr 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5400 | 1.5400 | 66,200 |
10 abr 2024 | 1.5100 | 1.5900 | 1.4200 | 1.4500 | 1.4500 | 184,000 |
09 abr 2024 | 1.5100 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 51,500 |
08 abr 2024 | 1.6100 | 1.6300 | 1.4500 | 1.4900 | 1.4900 | 71,300 |
05 abr 2024 | 1.4400 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 174,200 |
04 abr 2024 | 1.4400 | 1.5300 | 1.3300 | 1.3900 | 1.3900 | 135,100 |
03 abr 2024 | 1.7800 | 1.7900 | 1.3200 | 1.3900 | 1.3900 | 277,500 |
02 abr 2024 | 1.4900 | 1.7900 | 1.4800 | 1.7500 | 1.7500 | 1,589,000 |
01 abr 2024 | 1.6700 | 1.9500 | 1.6000 | 1.9300 | 1.9300 | 430,900 |
28 mar 2024 | 1.5200 | 2.0000 | 1.4000 | 1.6400 | 1.6400 | 1,254,100 |
27 mar 2024 | 1.2300 | 1.4200 | 1.1100 | 1.4000 | 1.4000 | 645,600 |
26 mar 2024 | 0.9300 | 1.1800 | 0.9200 | 1.1700 | 1.1700 | 359,800 |
25 mar 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 41,000 |
22 mar 2024 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | 0.8800 | 30,600 |
21 mar 2024 | 0.8200 | 0.8800 | 0.7800 | 0.8300 | 0.8300 | 12,400 |
20 mar 2024 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 34,800 |
19 mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 26,600 |
18 mar 2024 | 0.8500 | 0.8800 | 0.7700 | 0.8300 | 0.8300 | 64,300 |
15 mar 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 35,200 |
14 mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 38,100 |
13 mar 2024 | 0.9100 | 0.9400 | 0.8100 | 0.8700 | 0.8700 | 37,500 |
12 mar 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 49,900 |
11 mar 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 22,300 |
08 mar 2024 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 32,700 |
07 mar 2024 | 0.9800 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 49,400 |
06 mar 2024 | 0.9000 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 67,800 |
05 mar 2024 | 0.9700 | 1.0000 | 0.8800 | 0.9100 | 0.9100 | 152,700 |
04 mar 2024 | 1.1000 | 1.1200 | 0.9500 | 0.9800 | 0.9800 | 185,000 |
01 mar 2024 | 1.1800 | 1.1800 | 0.9900 | 0.9900 | 0.9900 | 307,400 |
29 feb 2024 | 0.9100 | 1.2000 | 0.8800 | 1.1400 | 1.1400 | 945,100 |
28 feb 2024 | 0.7700 | 1.2600 | 0.7600 | 0.9800 | 0.9800 | 4,146,800 |
27 feb 2024 | 0.6400 | 0.7200 | 0.5800 | 0.7100 | 0.7100 | 161,500 |
26 feb 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 85,900 |
23 feb 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 41,300 |
22 feb 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 19,600 |
21 feb 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 51,900 |
20 feb 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 56,100 |
16 feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 35,000 |
15 feb 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 52,900 |
14 feb 2024 | 0.5000 | 0.5500 | 0.4800 | 0.5300 | 0.5300 | 88,400 |
13 feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 30,700 |
12 feb 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 140,100 |
09 feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
08 feb 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 68,400 |
07 feb 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 13,200 |
06 feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 78,000 |
05 feb 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 33,000 |
02 feb 2024 | 0.5700 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 19,400 |
01 feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 67,500 |
31 ene 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5200 | 0.5200 | 129,100 |
30 ene 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 216,500 |
29 ene 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 54,800 |
26 ene 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 24,300 |
25 ene 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 10,300 |
24 ene 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 93,500 |
23 ene 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 27,700 |
22 ene 2024 | 0.5600 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 90,700 |
19 ene 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 71,700 |
18 ene 2024 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 56,900 |
17 ene 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 76,800 |
16 ene 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 89,700 |
12 ene 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 12,200 |
11 ene 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 7,600 |
10 ene 2024 | 0.6700 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 7,100 |
09 ene 2024 | 0.6700 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 27,400 |
08 ene 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 55,000 |
05 ene 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 11,100 |
04 ene 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 38,000 |
03 ene 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 29,100 |
02 ene 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 56,700 |
29 dic 2023 | 0.6300 | 0.7200 | 0.6300 | 0.6800 | 0.6800 | 199,900 |
28 dic 2023 | 0.7300 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 228,100 |
27 dic 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 295,000 |
26 dic 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 117,200 |
22 dic 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 76,700 |
21 dic 2023 | 0.8200 | 0.8300 | 0.7000 | 0.7600 | 0.7600 | 106,900 |
20 dic 2023 | 0.8800 | 0.8900 | 0.7900 | 0.8000 | 0.8000 | 98,400 |
19 dic 2023 | 0.9300 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 28,800 |
18 dic 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 48,700 |
*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. |