Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.5100 | 1.5900 | 1.4575 | 1.4900 | 1.4900 | 267,119 |
02 may 2024 | 1.6000 | 1.6240 | 1.5200 | 1.5600 | 1.5600 | 409,400 |
01 may 2024 | 1.5600 | 1.6600 | 1.4000 | 1.6000 | 1.6000 | 371,800 |
30 abr 2024 | 1.6100 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 93,900 |
29 abr 2024 | 1.6500 | 1.7150 | 1.6100 | 1.6500 | 1.6500 | 101,400 |
26 abr 2024 | 1.3900 | 1.7220 | 1.3900 | 1.6800 | 1.6800 | 262,700 |
25 abr 2024 | 1.3200 | 1.4600 | 1.3120 | 1.4200 | 1.4200 | 104,300 |
24 abr 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 223,600 |
23 abr 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 317,900 |
22 abr 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3400 | 1.3400 | 388,400 |
19 abr 2024 | 1.3300 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 113,700 |
18 abr 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 80,000 |
17 abr 2024 | 1.3900 | 1.4500 | 1.3000 | 1.3860 | 1.3860 | 178,300 |
16 abr 2024 | 1.4100 | 1.4100 | 1.2000 | 1.3900 | 1.3900 | 784,500 |
15 abr 2024 | 1.5200 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 201,200 |
12 abr 2024 | 1.5400 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 139,000 |
11 abr 2024 | 1.5100 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 153,600 |
10 abr 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 340,000 |
09 abr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 32,900 |
08 abr 2024 | 1.5900 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 110,500 |
05 abr 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 302,400 |
04 abr 2024 | 1.6600 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 645,800 |
03 abr 2024 | 1.7100 | 1.7410 | 1.6600 | 1.6700 | 1.6700 | 204,000 |
02 abr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 80,500 |
01 abr 2024 | 1.7500 | 1.8800 | 1.6700 | 1.7600 | 1.7600 | 103,800 |
28 mar 2024 | 1.7100 | 1.7450 | 1.6100 | 1.7000 | 1.7000 | 41,200 |
27 mar 2024 | 1.7200 | 1.7450 | 1.6600 | 1.7100 | 1.7100 | 116,800 |
26 mar 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 70,900 |
25 mar 2024 | 1.7700 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 89,600 |
22 mar 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7700 | 1.7700 | 295,400 |
21 mar 2024 | 1.6620 | 1.7700 | 1.6620 | 1.7000 | 1.7000 | 417,900 |
20 mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 324,600 |
19 mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 126,200 |
18 mar 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6540 | 1.6540 | 110,600 |
15 mar 2024 | 1.4300 | 1.6700 | 1.4300 | 1.6000 | 1.6000 | 335,000 |
14 mar 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 184,200 |
13 mar 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 215,300 |
12 mar 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 198,200 |
11 mar 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5050 | 1.5050 | 597,500 |
08 mar 2024 | 1.6300 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
07 mar 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 178,200 |
06 mar 2024 | 1.3670 | 1.7300 | 1.3600 | 1.6100 | 1.6100 | 1,009,300 |
05 mar 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 836,800 |
04 mar 2024 | 1.6000 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 502,400 |
01 mar 2024 | 1.5900 | 1.6900 | 1.4100 | 1.5800 | 1.5800 | 107,200 |
29 feb 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6400 | 1.6400 | 667,100 |
28 feb 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 1,299,500 |
27 feb 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 502,900 |
26 feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 689,000 |
23 feb 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 903,000 |
22 feb 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 459,900 |
21 feb 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 474,300 |
20 feb 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 465,900 |
16 feb 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 514,200 |
15 feb 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 3,655,100 |
14 feb 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 1,303,100 |
13 feb 2024 | 0.9900 | 1.3000 | 0.9500 | 1.0700 | 1.0700 | 3,007,200 |
12 feb 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 197,500 |
09 feb 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 33,100 |
08 feb 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 28,000 |
07 feb 2024 | 0.7920 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 41,900 |
06 feb 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 21,000 |
05 feb 2024 | 0.7500 | 0.9100 | 0.7200 | 0.7300 | 0.7300 | 219,000 |
02 feb 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 23,400 |
01 feb 2024 | 0.8160 | 0.8690 | 0.7800 | 0.8300 | 0.8300 | 16,500 |
31 ene 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8800 | 0.8800 | 194,800 |
30 ene 2024 | 0.7680 | 0.8870 | 0.7680 | 0.8300 | 0.8300 | 135,200 |
29 ene 2024 | 0.7100 | 0.8500 | 0.7100 | 0.8300 | 0.8300 | 65,200 |
26 ene 2024 | 0.7500 | 0.9300 | 0.7500 | 0.7900 | 0.7900 | 164,000 |
25 ene 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 60,100 |
24 ene 2024 | 0.5000 | 0.8100 | 0.5000 | 0.7730 | 0.7730 | 19,500 |
23 ene 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 321,300 |
22 ene 2024 | 0.7300 | 0.8000 | 0.7180 | 0.7500 | 0.7500 | 67,000 |
19 ene 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7300 | 0.7300 | 85,400 |
18 ene 2024 | 0.5690 | 0.6700 | 0.5690 | 0.6700 | 0.6700 | 31,200 |
17 ene 2024 | 0.6000 | 0.6450 | 0.5440 | 0.6300 | 0.6300 | 198,500 |
16 ene 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 150,300 |
12 ene 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 12,900 |
11 ene 2024 | 0.6700 | 0.6800 | 0.6470 | 0.6800 | 0.6800 | 11,900 |
10 ene 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 3,809,000 |
09 ene 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6690 | 0.6690 | 94,400 |
08 ene 2024 | 0.7450 | 0.7810 | 0.7000 | 0.7550 | 0.7550 | 571,300 |
05 ene 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 39,500 |
04 ene 2024 | 0.7440 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 195,800 |
03 ene 2024 | 0.7860 | 0.8000 | 0.6700 | 0.7300 | 0.7300 | 279,900 |
02 ene 2024 | 0.8100 | 0.8600 | 0.7520 | 0.8000 | 0.8000 | 116,000 |
29 dic 2023 | 0.8000 | 0.8600 | 0.7000 | 0.8500 | 0.8500 | 548,800 |
28 dic 2023 | 0.7000 | 0.8100 | 0.6540 | 0.8000 | 0.8000 | 886,900 |
27 dic 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 424,700 |
26 dic 2023 | 0.6470 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 218,600 |
22 dic 2023 | 0.5900 | 0.6500 | 0.5510 | 0.6470 | 0.6470 | 553,000 |
21 dic 2023 | 0.5930 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 217,900 |
20 dic 2023 | 0.5850 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 259,000 |
19 dic 2023 | 0.5300 | 0.5950 | 0.4550 | 0.5770 | 0.5770 | 1,346,300 |
18 dic 2023 | 0.4900 | 0.5850 | 0.4610 | 0.5200 | 0.5200 | 589,000 |
15 dic 2023 | 0.4500 | 0.5390 | 0.4460 | 0.4760 | 0.4760 | 213,200 |
14 dic 2023 | 0.4500 | 0.5390 | 0.4310 | 0.5000 | 0.5000 | 204,000 |
13 dic 2023 | 0.4800 | 0.4800 | 0.4130 | 0.4500 | 0.4500 | 205,900 |
12 dic 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4680 | 0.4680 | 113,500 |
11 dic 2023 | 0.4460 | 0.5200 | 0.4110 | 0.4750 | 0.4750 | 179,500 |
*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. |