Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.8294 | 0.8500 | 0.7980 | 0.8087 | 0.8087 | 11,305 |
01 may 2024 | 0.8200 | 0.8500 | 0.7900 | 0.7950 | 0.7950 | 15,800 |
30 abr 2024 | 0.7820 | 0.8490 | 0.7820 | 0.8200 | 0.8200 | 9,000 |
29 abr 2024 | 0.8120 | 0.8380 | 0.7950 | 0.8080 | 0.8080 | 19,200 |
26 abr 2024 | 0.8520 | 0.8700 | 0.7800 | 0.8120 | 0.8120 | 36,600 |
25 abr 2024 | 0.8300 | 0.9390 | 0.8300 | 0.8900 | 0.8900 | 26,900 |
24 abr 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8340 | 0.8340 | 16,300 |
23 abr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8650 | 0.8650 | 16,000 |
22 abr 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 17,200 |
19 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 4,700 |
18 abr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 7,300 |
17 abr 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 11,800 |
16 abr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 9,800 |
15 abr 2024 | 0.9190 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 31,500 |
12 abr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9050 | 0.9050 | 15,500 |
11 abr 2024 | 0.9400 | 0.9590 | 0.8100 | 0.8730 | 0.8730 | 78,500 |
10 abr 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 32,300 |
09 abr 2024 | 0.9870 | 0.9870 | 0.9800 | 0.9800 | 0.9800 | 26,900 |
08 abr 2024 | 0.9900 | 1.0000 | 0.9820 | 0.9860 | 0.9860 | 12,900 |
05 abr 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9820 | 0.9820 | 39,700 |
04 abr 2024 | 0.9800 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 34,500 |
03 abr 2024 | 0.9810 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 43,000 |
02 abr 2024 | 0.9900 | 1.0150 | 0.9800 | 0.9940 | 0.9940 | 17,800 |
01 abr 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 29,900 |
28 mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 23,100 |
27 mar 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 20,700 |
26 mar 2024 | 0.9800 | 1.0200 | 0.9730 | 1.0000 | 1.0000 | 64,500 |
25 mar 2024 | 1.0400 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 49,800 |
22 mar 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 12,900 |
21 mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 9,200 |
20 mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 16,100 |
19 mar 2024 | 1.0900 | 1.1090 | 1.0400 | 1.0600 | 1.0600 | 32,600 |
18 mar 2024 | 1.1000 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 73,700 |
15 mar 2024 | 1.1400 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 102,500 |
14 mar 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 14,500 |
13 mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 18,600 |
12 mar 2024 | 1.1900 | 1.1900 | 1.1070 | 1.1400 | 1.1400 | 25,500 |
11 mar 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 118,500 |
08 mar 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 25,700 |
07 mar 2024 | 1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 36,900 |
06 mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 22,200 |
05 mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 26,000 |
04 mar 2024 | 1.0900 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 89,400 |
01 mar 2024 | 1.0050 | 1.2900 | 1.0000 | 1.1200 | 1.1200 | 947,500 |
29 feb 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 101,500 |
28 feb 2024 | 0.9400 | 0.9600 | 0.9330 | 0.9600 | 0.9600 | 32,800 |
27 feb 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 27,400 |
26 feb 2024 | 0.9700 | 0.9700 | 0.9240 | 0.9380 | 0.9380 | 35,100 |
23 feb 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 13,500 |
22 feb 2024 | 1.0000 | 1.0000 | 0.9610 | 0.9780 | 0.9780 | 33,000 |
21 feb 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 17,400 |
20 feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 27,200 |
16 feb 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 85,000 |
15 feb 2024 | 0.9800 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 18,500 |
14 feb 2024 | 1.0000 | 1.0100 | 0.9620 | 0.9800 | 0.9800 | 10,100 |
13 feb 2024 | 0.9900 | 1.0190 | 0.9800 | 1.0000 | 1.0000 | 29,300 |
12 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 18,100 |
09 feb 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 43,700 |
08 feb 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9980 | 0.9980 | 21,800 |
07 feb 2024 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 31,300 |
06 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 23,900 |
05 feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 19,900 |
02 feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 29,100 |
01 feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
31 ene 2024 | 1.0300 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 12,700 |
30 ene 2024 | 1.0300 | 1.0590 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
29 ene 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0320 | 1.0320 | 23,100 |
26 ene 2024 | 1.0370 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 6,400 |
25 ene 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0110 | 1.0110 | 81,300 |
24 ene 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 7,900 |
23 ene 2024 | 1.0200 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 25,800 |
22 ene 2024 | 0.9800 | 1.0200 | 0.9660 | 1.0100 | 1.0100 | 18,900 |
19 ene 2024 | 1.0000 | 1.0000 | 0.9620 | 0.9670 | 0.9670 | 7,600 |
18 ene 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 22,000 |
17 ene 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9780 | 0.9780 | 59,400 |
16 ene 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9640 | 0.9640 | 51,000 |
12 ene 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 27,300 |
11 ene 2024 | 1.0600 | 1.0600 | 0.9730 | 0.9900 | 0.9900 | 80,800 |
10 ene 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 93,100 |
09 ene 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 41,100 |
08 ene 2024 | 1.0600 | 1.0630 | 1.0000 | 1.0400 | 1.0400 | 90,500 |
05 ene 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 32,300 |
04 ene 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 17,000 |
03 ene 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 35,500 |
02 ene 2024 | 1.0800 | 1.0960 | 1.0200 | 1.0700 | 1.0700 | 111,000 |
29 dic 2023 | 1.0800 | 1.0940 | 1.0500 | 1.0600 | 1.0600 | 161,800 |
28 dic 2023 | 1.1300 | 1.1500 | 1.0350 | 1.0500 | 1.0500 | 199,700 |
27 dic 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 115,800 |
26 dic 2023 | 1.1400 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 145,300 |
22 dic 2023 | 1.2200 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 110,400 |
21 dic 2023 | 1.1700 | 1.2990 | 1.1300 | 1.2400 | 1.2400 | 583,400 |
20 dic 2023 | 1.0400 | 1.2700 | 0.9900 | 1.1800 | 1.1800 | 1,110,400 |
19 dic 2023 | 1.1500 | 1.2500 | 0.9300 | 1.0600 | 1.0600 | 8,709,100 |
18 dic 2023 | 0.9840 | 0.9840 | 0.8500 | 0.9190 | 0.9190 | 128,900 |
15 dic 2023 | 1.0100 | 1.0200 | 0.9540 | 0.9600 | 0.9600 | 64,600 |
14 dic 2023 | 1.0100 | 1.0110 | 0.9800 | 1.0100 | 1.0100 | 77,000 |
13 dic 2023 | 1.0450 | 1.0600 | 0.9300 | 0.9800 | 0.9800 | 145,100 |
12 dic 2023 | 1.0600 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 47,500 |
11 dic 2023 | 1.1400 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 243,800 |
08 dic 2023 | 1.1600 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 96,700 |
*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. |