Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 6,444,848 |
25 abr 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 12,247,400 |
24 abr 2024 | 1.3700 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 11,687,100 |
23 abr 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 8,672,100 |
22 abr 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 11,101,800 |
19 abr 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 7,955,100 |
18 abr 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 6,019,500 |
17 abr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 7,848,900 |
16 abr 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 6,886,700 |
15 abr 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 8,368,100 |
12 abr 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,163,300 |
11 abr 2024 | 1.4100 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 7,700,600 |
10 abr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 9,909,200 |
09 abr 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4600 | 1.4600 | 10,178,400 |
08 abr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 6,917,000 |
05 abr 2024 | 1.3400 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 10,111,200 |
04 abr 2024 | 1.4200 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 11,527,700 |
03 abr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 7,353,200 |
02 abr 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 13,235,600 |
01 abr 2024 | 1.5400 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 11,168,000 |
28 mar 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 8,279,000 |
27 mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 10,530,200 |
26 mar 2024 | 1.6100 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 11,963,100 |
25 mar 2024 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 12,399,300 |
22 mar 2024 | 1.7200 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 18,696,800 |
21 mar 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 13,691,400 |
20 mar 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 12,903,200 |
19 mar 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6900 | 1.6900 | 15,812,700 |
18 mar 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6100 | 1.6100 | 8,077,500 |
15 mar 2024 | 1.5600 | 1.6200 | 1.4900 | 1.5700 | 1.5700 | 28,523,900 |
14 mar 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 9,681,200 |
13 mar 2024 | 1.6900 | 1.7500 | 1.6200 | 1.6400 | 1.6400 | 10,233,900 |
12 mar 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 7,817,500 |
11 mar 2024 | 1.8100 | 1.8800 | 1.7500 | 1.7600 | 1.7600 | 14,143,300 |
08 mar 2024 | 1.7500 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 11,936,600 |
07 mar 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 7,764,800 |
06 mar 2024 | 1.7700 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 12,433,100 |
05 mar 2024 | 1.6600 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 12,148,800 |
04 mar 2024 | 1.6000 | 1.7400 | 1.5500 | 1.6900 | 1.6900 | 12,476,900 |
01 mar 2024 | 1.6100 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 9,001,900 |
29 feb 2024 | 1.6500 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 11,029,300 |
28 feb 2024 | 1.5700 | 1.6300 | 1.5400 | 1.6100 | 1.6100 | 8,192,400 |
27 feb 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 9,145,600 |
26 feb 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 12,289,700 |
23 feb 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 8,462,700 |
22 feb 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 9,428,100 |
21 feb 2024 | 1.5600 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 7,176,800 |
20 feb 2024 | 1.5200 | 1.6100 | 1.4900 | 1.5500 | 1.5500 | 12,076,700 |
16 feb 2024 | 1.5900 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 12,663,800 |
15 feb 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 9,194,800 |
14 feb 2024 | 1.6700 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 10,425,900 |
13 feb 2024 | 1.6800 | 1.7500 | 1.5900 | 1.6200 | 1.6200 | 18,136,200 |
12 feb 2024 | 1.5200 | 1.8000 | 1.5200 | 1.7700 | 1.7700 | 25,277,700 |
09 feb 2024 | 1.4900 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 12,144,100 |
08 feb 2024 | 1.4500 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 14,686,800 |
07 feb 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 28,659,100 |
06 feb 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 20,495,800 |
05 feb 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 13,152,400 |
02 feb 2024 | 1.2500 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 13,955,700 |
01 feb 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 10,007,800 |
31 ene 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 22,073,600 |
30 ene 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 7,237,200 |
29 ene 2024 | 1.4000 | 1.4300 | 1.2500 | 1.3600 | 1.3600 | 26,646,900 |
26 ene 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4000 | 1.4000 | 27,215,800 |
25 ene 2024 | 1.3800 | 1.7100 | 1.3500 | 1.3800 | 1.3800 | 47,668,000 |
24 ene 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 9,677,700 |
23 ene 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 12,195,400 |
22 ene 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 12,330,600 |
19 ene 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 15,380,500 |
18 ene 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 9,558,800 |
17 ene 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 18,356,600 |
16 ene 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 10,351,800 |
12 ene 2024 | 1.6200 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 15,443,100 |
11 ene 2024 | 1.6600 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 21,276,600 |
10 ene 2024 | 1.6000 | 1.7100 | 1.5900 | 1.7000 | 1.7000 | 11,902,300 |
09 ene 2024 | 1.7200 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 10,142,800 |
08 ene 2024 | 1.7000 | 1.7700 | 1.5600 | 1.7400 | 1.7400 | 15,279,900 |
05 ene 2024 | 1.7200 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 11,004,700 |
04 ene 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 9,648,800 |
03 ene 2024 | 1.8700 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 11,375,100 |
02 ene 2024 | 1.7900 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 12,804,600 |
29 dic 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 12,217,300 |
28 dic 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 11,014,100 |
27 dic 2023 | 1.7900 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 10,877,200 |
26 dic 2023 | 1.7200 | 1.8400 | 1.7000 | 1.8000 | 1.8000 | 10,606,300 |
22 dic 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 9,563,100 |
21 dic 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 11,549,400 |
20 dic 2023 | 1.7000 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 14,597,100 |
19 dic 2023 | 1.7600 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 9,963,500 |
18 dic 2023 | 1.8100 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 12,420,900 |
15 dic 2023 | 1.7500 | 1.8100 | 1.6400 | 1.8100 | 1.8100 | 44,299,000 |
14 dic 2023 | 1.6600 | 1.8700 | 1.6400 | 1.7700 | 1.7700 | 34,827,600 |
13 dic 2023 | 1.4600 | 1.6100 | 1.4200 | 1.5800 | 1.5800 | 19,163,900 |
12 dic 2023 | 1.3900 | 1.5500 | 1.3500 | 1.4700 | 1.4700 | 17,474,800 |
11 dic 2023 | 1.4900 | 1.5500 | 1.3500 | 1.3700 | 1.3700 | 13,416,500 |
08 dic 2023 | 1.4400 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 8,346,300 |
07 dic 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 13,016,900 |
06 dic 2023 | 1.5400 | 1.6400 | 1.4600 | 1.4800 | 1.4800 | 14,936,800 |
05 dic 2023 | 1.5500 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 11,863,100 |
04 dic 2023 | 1.4500 | 1.5900 | 1.4200 | 1.5600 | 1.5600 | 17,009,700 |
*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. |