Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.1000 | 1.1500 | 1.0600 | 1.1175 | 1.1175 | 119,208 |
16 may 2024 | 1.0230 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 68,400 |
15 may 2024 | 0.9300 | 1.0300 | 0.9283 | 0.9800 | 0.9800 | 207,500 |
14 may 2024 | 0.9300 | 0.9597 | 0.9200 | 0.9300 | 0.9300 | 58,900 |
13 may 2024 | 0.9415 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 29,500 |
10 may 2024 | 0.9315 | 1.0000 | 0.9315 | 0.9500 | 0.9500 | 76,200 |
09 may 2024 | 0.9500 | 0.9799 | 0.9350 | 0.9700 | 0.9700 | 42,100 |
08 may 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 30,600 |
07 may 2024 | 0.9915 | 0.9997 | 0.9900 | 0.9900 | 0.9900 | 34,800 |
06 may 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 14,700 |
03 may 2024 | 0.9800 | 0.9997 | 0.9700 | 0.9897 | 0.9897 | 10,600 |
02 may 2024 | 0.9699 | 0.9700 | 0.9361 | 0.9700 | 0.9700 | 11,300 |
01 may 2024 | 0.9302 | 0.9699 | 0.9301 | 0.9699 | 0.9699 | 9,500 |
30 abr 2024 | 0.9699 | 0.9699 | 0.9400 | 0.9400 | 0.9400 | 3,700 |
29 abr 2024 | 1.0000 | 1.0000 | 0.9301 | 0.9599 | 0.9599 | 75,400 |
26 abr 2024 | 0.9755 | 1.0000 | 0.9755 | 1.0000 | 1.0000 | 2,800 |
25 abr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9897 | 0.9897 | 8,100 |
24 abr 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9600 | 0.9600 | 36,200 |
23 abr 2024 | 0.9997 | 1.0140 | 0.9997 | 1.0100 | 1.0100 | 13,000 |
22 abr 2024 | 0.9997 | 0.9997 | 0.9501 | 0.9996 | 0.9996 | 6,300 |
19 abr 2024 | 1.0000 | 1.0025 | 0.9400 | 0.9400 | 0.9400 | 38,400 |
18 abr 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9900 | 0.9900 | 7,900 |
17 abr 2024 | 0.9605 | 1.0100 | 0.9605 | 1.0100 | 1.0100 | 15,500 |
16 abr 2024 | 0.9700 | 0.9900 | 0.9501 | 0.9502 | 0.9502 | 55,500 |
15 abr 2024 | 1.0100 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 83,400 |
12 abr 2024 | 0.9651 | 0.9651 | 0.9630 | 0.9630 | 0.9630 | 1,700 |
11 abr 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 44,900 |
10 abr 2024 | 0.9205 | 1.0300 | 0.9205 | 1.0100 | 1.0100 | 53,700 |
09 abr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,600 |
08 abr 2024 | 1.0000 | 1.0200 | 0.9910 | 1.0200 | 1.0200 | 35,300 |
05 abr 2024 | 0.9897 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 66,800 |
04 abr 2024 | 0.9897 | 0.9897 | 0.9600 | 0.9793 | 0.9793 | 6,800 |
03 abr 2024 | 0.9700 | 0.9760 | 0.9400 | 0.9700 | 0.9700 | 48,200 |
02 abr 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9925 | 0.9925 | 25,200 |
01 abr 2024 | 1.0070 | 1.0100 | 0.9935 | 0.9935 | 0.9935 | 2,000 |
28 mar 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9995 | 0.9995 | 80,900 |
27 mar 2024 | 1.0400 | 1.0400 | 0.9300 | 0.9300 | 0.9300 | 68,600 |
26 mar 2024 | 1.0500 | 1.1000 | 1.0370 | 1.0370 | 1.0370 | 35,100 |
25 mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 38,500 |
22 mar 2024 | 1.0100 | 1.1000 | 0.9900 | 1.0225 | 1.0225 | 171,100 |
21 mar 2024 | 0.9499 | 1.0000 | 0.9499 | 0.9988 | 0.9988 | 153,500 |
20 mar 2024 | 0.9997 | 0.9997 | 0.9800 | 0.9800 | 0.9800 | 14,800 |
19 mar 2024 | 0.9499 | 1.0000 | 0.9499 | 0.9600 | 0.9600 | 36,800 |
18 mar 2024 | 0.9000 | 0.9500 | 0.8910 | 0.9500 | 0.9500 | 61,300 |
15 mar 2024 | 0.9000 | 0.9300 | 0.8899 | 0.9025 | 0.9025 | 43,200 |
14 mar 2024 | 0.9800 | 0.9800 | 0.8600 | 0.9100 | 0.9100 | 106,700 |
13 mar 2024 | 0.9400 | 0.9870 | 0.9400 | 0.9800 | 0.9800 | 35,400 |
12 mar 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 31,500 |
11 mar 2024 | 0.9320 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 4,000 |
08 mar 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9050 | 0.9050 | 4,100 |
07 mar 2024 | 0.9100 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 29,900 |
06 mar 2024 | 0.8652 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 73,000 |
05 mar 2024 | 0.9500 | 0.9700 | 0.8700 | 0.8700 | 0.8700 | 19,700 |
04 mar 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 36,300 |
01 mar 2024 | 0.9601 | 1.0175 | 0.9601 | 0.9700 | 0.9700 | 9,900 |
29 feb 2024 | 1.0400 | 1.1200 | 0.9493 | 0.9493 | 0.9493 | 216,400 |
28 feb 2024 | 1.0000 | 1.0500 | 0.9976 | 1.0400 | 1.0400 | 162,200 |
27 feb 2024 | 1.0200 | 1.0200 | 0.9501 | 1.0000 | 1.0000 | 99,400 |
26 feb 2024 | 0.9900 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 64,600 |
23 feb 2024 | 0.8210 | 0.9284 | 0.8210 | 0.9284 | 0.9284 | 89,100 |
22 feb 2024 | 0.9000 | 1.0000 | 0.8210 | 0.8605 | 0.8605 | 129,800 |
21 feb 2024 | 0.8120 | 0.8700 | 0.8120 | 0.8500 | 0.8500 | 68,800 |
20 feb 2024 | 0.7575 | 0.9000 | 0.7575 | 0.8600 | 0.8600 | 326,800 |
16 feb 2024 | 0.7000 | 0.7428 | 0.7000 | 0.7428 | 0.7428 | 48,800 |
15 feb 2024 | 0.7300 | 0.7360 | 0.7200 | 0.7200 | 0.7200 | 21,600 |
14 feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7160 | 0.7160 | 8,800 |
13 feb 2024 | 0.7000 | 0.7200 | 0.6733 | 0.6733 | 0.6733 | 23,600 |
12 feb 2024 | 0.6760 | 0.7200 | 0.6760 | 0.7100 | 0.7100 | 70,900 |
09 feb 2024 | 0.6910 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 14,400 |
08 feb 2024 | 0.7300 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 143,300 |
07 feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7012 | 0.7012 | 53,600 |
06 feb 2024 | 0.7500 | 0.7535 | 0.7500 | 0.7535 | 0.7535 | 1,800 |
05 feb 2024 | 0.7339 | 0.7535 | 0.7339 | 0.7500 | 0.7500 | 19,200 |
02 feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 700 |
01 feb 2024 | 0.7375 | 0.7500 | 0.7375 | 0.7475 | 0.7475 | 22,400 |
31 ene 2024 | 0.7339 | 0.7350 | 0.7339 | 0.7350 | 0.7350 | 1,100 |
30 ene 2024 | 0.7580 | 0.7580 | 0.7370 | 0.7500 | 0.7500 | 21,200 |
29 ene 2024 | 0.7500 | 0.7500 | 0.7339 | 0.7400 | 0.7400 | 18,300 |
26 ene 2024 | 0.7102 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 24,500 |
25 ene 2024 | 0.7500 | 0.7500 | 0.7101 | 0.7101 | 0.7101 | 36,400 |
24 ene 2024 | 0.7600 | 0.7600 | 0.7055 | 0.7500 | 0.7500 | 64,800 |
23 ene 2024 | 0.7500 | 0.7750 | 0.7100 | 0.7750 | 0.7750 | 139,000 |
22 ene 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7435 | 0.7435 | 108,900 |
19 ene 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 36,400 |
18 ene 2024 | 0.7393 | 0.8200 | 0.7300 | 0.8200 | 0.8200 | 12,400 |
17 ene 2024 | 0.7600 | 0.8200 | 0.6948 | 0.7235 | 0.7235 | 128,300 |
16 ene 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 9,900 |
12 ene 2024 | 0.7900 | 0.7998 | 0.6800 | 0.7000 | 0.7000 | 253,700 |
11 ene 2024 | 0.7950 | 0.8000 | 0.7725 | 0.7821 | 0.7821 | 87,200 |
10 ene 2024 | 0.8250 | 0.8434 | 0.7900 | 0.8000 | 0.8000 | 103,300 |
09 ene 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8325 | 0.8325 | 38,800 |
08 ene 2024 | 0.7950 | 0.8400 | 0.7510 | 0.8400 | 0.8400 | 145,000 |
05 ene 2024 | 0.7400 | 0.7950 | 0.7150 | 0.7950 | 0.7950 | 34,900 |
04 ene 2024 | 0.7894 | 0.7894 | 0.7263 | 0.7500 | 0.7500 | 7,000 |
03 ene 2024 | 0.8000 | 0.8055 | 0.7100 | 0.7895 | 0.7895 | 133,500 |
02 ene 2024 | 0.7480 | 0.7612 | 0.7480 | 0.7612 | 0.7612 | 8,600 |
29 dic 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7376 | 0.7376 | 30,800 |
28 dic 2023 | 0.7350 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 139,200 |
27 dic 2023 | 0.7310 | 0.7405 | 0.7310 | 0.7377 | 0.7377 | 16,500 |
26 dic 2023 | 0.7310 | 0.7310 | 0.7255 | 0.7310 | 0.7310 | 28,100 |
*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. |