Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 68,800 |
16 may 2024 | 1.0600 | 1.1000 | 0.9800 | 1.0400 | 1.0400 | 76,500 |
15 may 2024 | 1.0900 | 1.3000 | 0.9310 | 1.0400 | 1.0400 | 560,200 |
14 may 2024 | 0.9700 | 1.1600 | 0.9700 | 1.1200 | 1.1200 | 633,700 |
13 may 2024 | 1.0400 | 1.0800 | 0.9500 | 0.9800 | 0.9800 | 4,583,300 |
10 may 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 20,100 |
09 may 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8990 | 0.8990 | 135,600 |
08 may 2024 | 0.9300 | 0.9520 | 0.9200 | 0.9300 | 0.9300 | 19,000 |
07 may 2024 | 0.9410 | 0.9770 | 0.9240 | 0.9300 | 0.9300 | 58,800 |
06 may 2024 | 0.9800 | 1.0100 | 0.9410 | 0.9410 | 0.9410 | 119,500 |
03 may 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 29,500 |
02 may 2024 | 0.9450 | 0.9700 | 0.9220 | 0.9690 | 0.9690 | 40,100 |
01 may 2024 | 0.9900 | 0.9900 | 0.9310 | 0.9530 | 0.9530 | 80,500 |
30 abr 2024 | 0.9900 | 0.9900 | 0.9320 | 0.9900 | 0.9900 | 34,100 |
29 abr 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 58,300 |
26 abr 2024 | 0.9000 | 0.9300 | 0.8810 | 0.9280 | 0.9280 | 32,400 |
25 abr 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8710 | 0.8710 | 40,100 |
24 abr 2024 | 0.8600 | 0.9300 | 0.8600 | 0.8890 | 0.8890 | 38,600 |
23 abr 2024 | 0.8890 | 0.9270 | 0.8700 | 0.8710 | 0.8710 | 97,000 |
22 abr 2024 | 0.9050 | 0.9050 | 0.8620 | 0.8940 | 0.8940 | 40,000 |
19 abr 2024 | 0.8710 | 0.9000 | 0.8610 | 0.8760 | 0.8760 | 40,300 |
18 abr 2024 | 0.9180 | 0.9600 | 0.8710 | 0.8720 | 0.8720 | 42,500 |
17 abr 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9150 | 0.9150 | 25,400 |
16 abr 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9030 | 0.9030 | 44,000 |
15 abr 2024 | 1.0100 | 1.0200 | 0.8900 | 0.9090 | 0.9090 | 76,600 |
12 abr 2024 | 1.0100 | 1.0280 | 0.9700 | 0.9850 | 0.9850 | 62,500 |
11 abr 2024 | 1.0200 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 24,100 |
10 abr 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 68,800 |
09 abr 2024 | 1.3500 | 1.3700 | 0.9800 | 1.0100 | 1.0100 | 412,500 |
08 abr 2024 | 1.5800 | 1.5800 | 1.2100 | 1.3200 | 1.3200 | 459,500 |
05 abr 2024 | 1.4000 | 1.9000 | 1.3400 | 1.5600 | 1.5600 | 1,523,200 |
04 abr 2024 | 0.9750 | 1.3500 | 0.9390 | 1.3400 | 1.3400 | 771,700 |
03 abr 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9650 | 0.9650 | 58,300 |
02 abr 2024 | 0.9550 | 0.9550 | 0.9100 | 0.9400 | 0.9400 | 35,500 |
01 abr 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9480 | 0.9480 | 36,700 |
28 mar 2024 | 0.9190 | 0.9300 | 0.9000 | 0.9080 | 0.9080 | 35,100 |
27 mar 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9100 | 0.9100 | 34,100 |
26 mar 2024 | 0.9200 | 0.9500 | 0.9010 | 0.9380 | 0.9380 | 35,800 |
25 mar 2024 | 0.8800 | 0.9200 | 0.8660 | 0.9180 | 0.9180 | 44,300 |
22 mar 2024 | 0.8710 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 32,100 |
21 mar 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8900 | 0.8900 | 47,500 |
20 mar 2024 | 0.8880 | 0.9100 | 0.7800 | 0.8960 | 0.8960 | 66,900 |
19 mar 2024 | 0.8600 | 0.9050 | 0.8500 | 0.8600 | 0.8600 | 18,900 |
18 mar 2024 | 0.9100 | 0.9110 | 0.8600 | 0.8600 | 0.8600 | 38,400 |
15 mar 2024 | 0.8900 | 0.9140 | 0.8100 | 0.8950 | 0.8950 | 38,300 |
14 mar 2024 | 0.9150 | 0.9150 | 0.8200 | 0.8900 | 0.8900 | 144,100 |
13 mar 2024 | 0.9300 | 0.9490 | 0.9000 | 0.9100 | 0.9100 | 52,900 |
12 mar 2024 | 0.9330 | 0.9750 | 0.9110 | 0.9120 | 0.9120 | 26,000 |
11 mar 2024 | 0.9570 | 0.9890 | 0.9020 | 0.9500 | 0.9500 | 50,500 |
08 mar 2024 | 0.9600 | 0.9700 | 0.9210 | 0.9620 | 0.9620 | 22,800 |
07 mar 2024 | 0.9570 | 0.9750 | 0.9300 | 0.9310 | 0.9310 | 44,000 |
06 mar 2024 | 0.9900 | 0.9950 | 0.9210 | 0.9760 | 0.9760 | 88,800 |
05 mar 2024 | 1.0100 | 1.0100 | 0.9210 | 0.9800 | 0.9800 | 63,500 |
04 mar 2024 | 1.0100 | 1.0250 | 0.9400 | 0.9900 | 0.9900 | 97,800 |
01 mar 2024 | 0.9770 | 0.9770 | 0.9210 | 0.9500 | 0.9500 | 29,100 |
29 feb 2024 | 0.9780 | 1.0000 | 0.9110 | 0.9210 | 0.9210 | 52,900 |
28 feb 2024 | 0.9350 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 63,100 |
27 feb 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9390 | 0.9390 | 34,400 |
26 feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9260 | 0.9260 | 9,800 |
23 feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 35,700 |
22 feb 2024 | 0.9400 | 0.9400 | 0.8810 | 0.9270 | 0.9270 | 40,400 |
21 feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 31,100 |
20 feb 2024 | 0.9520 | 0.9520 | 0.9100 | 0.9390 | 0.9390 | 19,300 |
16 feb 2024 | 0.9200 | 0.9700 | 0.8830 | 0.9190 | 0.9190 | 50,300 |
15 feb 2024 | 0.9700 | 1.0370 | 0.9040 | 0.9300 | 0.9300 | 105,200 |
14 feb 2024 | 0.9400 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 48,100 |
13 feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9280 | 0.9280 | 22,100 |
12 feb 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9410 | 0.9410 | 36,500 |
09 feb 2024 | 0.8900 | 0.9150 | 0.8500 | 0.9100 | 0.9100 | 30,500 |
08 feb 2024 | 0.8430 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 157,800 |
07 feb 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8420 | 0.8420 | 187,600 |
06 feb 2024 | 0.9000 | 0.9500 | 0.8890 | 0.9400 | 0.9400 | 89,300 |
05 feb 2024 | 0.8800 | 0.9290 | 0.8100 | 0.8530 | 0.8530 | 35,400 |
02 feb 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8990 | 0.8990 | 9,600 |
01 feb 2024 | 0.8900 | 0.9300 | 0.8600 | 0.8990 | 0.8990 | 19,900 |
31 ene 2024 | 0.8500 | 0.8800 | 0.8270 | 0.8650 | 0.8650 | 16,700 |
30 ene 2024 | 0.8900 | 0.8900 | 0.8270 | 0.8490 | 0.8490 | 44,300 |
29 ene 2024 | 0.8270 | 0.8600 | 0.8270 | 0.8600 | 0.8600 | 12,200 |
26 ene 2024 | 0.8530 | 0.8710 | 0.8100 | 0.8430 | 0.8430 | 99,700 |
25 ene 2024 | 0.9300 | 0.9300 | 0.8540 | 0.8600 | 0.8600 | 47,000 |
24 ene 2024 | 0.8950 | 0.9500 | 0.8520 | 0.8970 | 0.8970 | 132,800 |
23 ene 2024 | 0.8900 | 0.9090 | 0.8810 | 0.8900 | 0.8900 | 30,300 |
22 ene 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8920 | 0.8920 | 49,900 |
19 ene 2024 | 0.8600 | 0.8850 | 0.8400 | 0.8800 | 0.8800 | 28,800 |
18 ene 2024 | 0.9300 | 0.9470 | 0.8200 | 0.8650 | 0.8650 | 40,900 |
17 ene 2024 | 0.8700 | 1.0400 | 0.8700 | 0.8860 | 0.8860 | 191,600 |
16 ene 2024 | 0.9220 | 0.9510 | 0.7500 | 0.8700 | 0.8700 | 188,600 |
12 ene 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9890 | 0.9890 | 61,000 |
11 ene 2024 | 0.9810 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,200 |
10 ene 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,400 |
09 ene 2024 | 1.0400 | 1.0590 | 1.0000 | 1.0100 | 1.0100 | 25,800 |
08 ene 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 20,500 |
05 ene 2024 | 1.0600 | 1.1140 | 1.0400 | 1.0400 | 1.0400 | 29,400 |
04 ene 2024 | 1.1000 | 1.1200 | 1.0710 | 1.1200 | 1.1200 | 13,900 |
03 ene 2024 | 1.1000 | 1.1140 | 1.0700 | 1.1000 | 1.1000 | 22,900 |
02 ene 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 36,600 |
29 dic 2023 | 1.1300 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 55,400 |
28 dic 2023 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 197,300 |
27 dic 2023 | 1.0500 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 56,100 |
26 dic 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0210 | 1.0210 | 40,500 |
*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. |