Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.3000 | 1.3400 | 1.1900 | 1.2300 | 1.2300 | 1,433,200 |
30 abr 2024 | 1.0400 | 1.4700 | 1.0100 | 1.2650 | 1.2650 | 4,502,800 |
29 abr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0450 | 1.0450 | 295,100 |
26 abr 2024 | 1.0700 | 1.1290 | 1.0500 | 1.0600 | 1.0600 | 301,200 |
25 abr 2024 | 1.0600 | 1.1050 | 1.0500 | 1.0800 | 1.0800 | 210,900 |
24 abr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 231,400 |
23 abr 2024 | 1.0800 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 476,800 |
22 abr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 292,300 |
19 abr 2024 | 1.1100 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 294,200 |
18 abr 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 423,300 |
17 abr 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 219,500 |
16 abr 2024 | 1.1700 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 238,500 |
15 abr 2024 | 1.1900 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 466,200 |
12 abr 2024 | 1.3000 | 1.3000 | 1.1600 | 1.2000 | 1.2000 | 287,600 |
11 abr 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 303,200 |
10 abr 2024 | 1.3100 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 635,400 |
09 abr 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 268,900 |
08 abr 2024 | 1.3300 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 443,000 |
05 abr 2024 | 1.2400 | 1.3300 | 1.2200 | 1.2950 | 1.2950 | 473,700 |
04 abr 2024 | 1.3700 | 1.4000 | 1.1810 | 1.2400 | 1.2400 | 700,600 |
03 abr 2024 | 1.2800 | 1.4000 | 1.2300 | 1.3300 | 1.3300 | 975,800 |
02 abr 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 507,800 |
01 abr 2024 | 1.3800 | 1.4000 | 1.2000 | 1.3150 | 1.3150 | 1,719,700 |
28 mar 2024 | 1.2800 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 735,300 |
27 mar 2024 | 1.1500 | 1.2700 | 1.1000 | 1.2650 | 1.2650 | 885,600 |
26 mar 2024 | 1.1000 | 1.2450 | 1.1000 | 1.1400 | 1.1400 | 886,000 |
25 mar 2024 | 1.2200 | 1.2500 | 1.0500 | 1.0900 | 1.0900 | 1,150,900 |
22 mar 2024 | 0.9700 | 1.2000 | 0.9400 | 1.1500 | 1.1500 | 1,783,700 |
21 mar 2024 | 0.9630 | 0.9950 | 0.9400 | 0.9550 | 0.9550 | 232,200 |
20 mar 2024 | 0.9700 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 708,000 |
19 mar 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9810 | 0.9810 | 466,800 |
18 mar 2024 | 0.9600 | 1.0400 | 0.9300 | 1.0200 | 1.0200 | 788,400 |
15 mar 2024 | 0.8510 | 0.9400 | 0.8510 | 0.9300 | 0.9300 | 397,000 |
14 mar 2024 | 0.8850 | 0.8950 | 0.8510 | 0.8660 | 0.8660 | 338,000 |
13 mar 2024 | 0.8500 | 0.8850 | 0.8430 | 0.8850 | 0.8850 | 273,900 |
12 mar 2024 | 0.8810 | 0.9100 | 0.8310 | 0.8390 | 0.8390 | 326,300 |
11 mar 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8830 | 0.8830 | 231,200 |
08 mar 2024 | 0.8750 | 0.9200 | 0.8730 | 0.9100 | 0.9100 | 268,900 |
07 mar 2024 | 0.8800 | 0.9070 | 0.8410 | 0.8760 | 0.8760 | 273,500 |
06 mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8850 | 0.8850 | 270,300 |
05 mar 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9150 | 0.9150 | 285,300 |
04 mar 2024 | 0.9390 | 0.9400 | 0.8650 | 0.9010 | 0.9010 | 789,800 |
01 mar 2024 | 0.9200 | 0.9480 | 0.9000 | 0.9400 | 0.9400 | 304,600 |
29 feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 134,300 |
28 feb 2024 | 0.9070 | 0.9500 | 0.9070 | 0.9370 | 0.9370 | 155,800 |
27 feb 2024 | 0.9280 | 0.9430 | 0.9200 | 0.9300 | 0.9300 | 291,800 |
26 feb 2024 | 0.9400 | 0.9600 | 0.9020 | 0.9200 | 0.9200 | 239,400 |
23 feb 2024 | 0.9270 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 319,300 |
22 feb 2024 | 0.9900 | 0.9900 | 0.9050 | 0.9160 | 0.9160 | 280,100 |
21 feb 2024 | 0.9120 | 0.9940 | 0.8810 | 0.9900 | 0.9900 | 784,400 |
20 feb 2024 | 1.0000 | 1.0000 | 0.9030 | 0.9360 | 0.9360 | 405,100 |
16 feb 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9880 | 0.9880 | 1,099,500 |
15 feb 2024 | 0.9510 | 1.0200 | 0.9320 | 0.9750 | 0.9750 | 466,900 |
14 feb 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9690 | 0.9690 | 540,400 |
13 feb 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 982,900 |
12 feb 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 1,090,400 |
09 feb 2024 | 0.9400 | 0.9790 | 0.8990 | 0.9200 | 0.9200 | 897,100 |
08 feb 2024 | 0.9690 | 0.9900 | 0.9210 | 0.9400 | 0.9400 | 475,300 |
07 feb 2024 | 0.9820 | 1.0500 | 0.9250 | 0.9300 | 0.9300 | 580,000 |
06 feb 2024 | 0.9350 | 1.1000 | 0.9110 | 0.9990 | 0.9990 | 1,466,100 |
05 feb 2024 | 0.8800 | 0.9430 | 0.8600 | 0.9350 | 0.9350 | 1,129,300 |
02 feb 2024 | 0.9100 | 0.9150 | 0.8310 | 0.8390 | 0.8390 | 470,700 |
01 feb 2024 | 0.8000 | 0.8990 | 0.7910 | 0.8740 | 0.8740 | 596,600 |
31 ene 2024 | 0.8300 | 0.8490 | 0.7970 | 0.8110 | 0.8110 | 354,100 |
30 ene 2024 | 0.8300 | 0.8490 | 0.8220 | 0.8330 | 0.8330 | 157,000 |
29 ene 2024 | 0.8570 | 0.8650 | 0.8210 | 0.8350 | 0.8350 | 240,000 |
26 ene 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 223,800 |
25 ene 2024 | 0.9050 | 0.9050 | 0.8400 | 0.8570 | 0.8570 | 365,200 |
24 ene 2024 | 0.8800 | 0.9290 | 0.8500 | 0.9000 | 0.9000 | 453,100 |
23 ene 2024 | 0.8700 | 0.9220 | 0.8500 | 0.8820 | 0.8820 | 161,000 |
22 ene 2024 | 0.8860 | 0.8950 | 0.8500 | 0.8700 | 0.8700 | 208,900 |
19 ene 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9060 | 0.9060 | 321,200 |
18 ene 2024 | 0.9170 | 0.9340 | 0.8960 | 0.9210 | 0.9210 | 199,900 |
17 ene 2024 | 0.9300 | 0.9300 | 0.8850 | 0.9170 | 0.9170 | 219,800 |
16 ene 2024 | 0.9220 | 0.9700 | 0.8630 | 0.9220 | 0.9220 | 733,200 |
12 ene 2024 | 0.8440 | 0.9000 | 0.8350 | 0.8990 | 0.8990 | 656,200 |
11 ene 2024 | 0.8900 | 0.8910 | 0.8200 | 0.8550 | 0.8550 | 276,000 |
10 ene 2024 | 0.8400 | 0.8850 | 0.8300 | 0.8850 | 0.8850 | 359,800 |
09 ene 2024 | 0.8800 | 0.8990 | 0.8200 | 0.8460 | 0.8460 | 258,700 |
08 ene 2024 | 0.8320 | 0.9100 | 0.8200 | 0.8830 | 0.8830 | 582,600 |
05 ene 2024 | 0.8200 | 0.8370 | 0.7910 | 0.8130 | 0.8130 | 418,700 |
04 ene 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8110 | 0.8110 | 270,400 |
03 ene 2024 | 0.7750 | 0.8200 | 0.7500 | 0.8120 | 0.8120 | 221,700 |
02 ene 2024 | 0.7460 | 0.8210 | 0.7310 | 0.7990 | 0.7990 | 601,200 |
29 dic 2023 | 0.7200 | 0.7500 | 0.6950 | 0.7200 | 0.7200 | 1,000,200 |
28 dic 2023 | 0.7590 | 0.7590 | 0.7010 | 0.7020 | 0.7020 | 1,422,300 |
27 dic 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 711,800 |
26 dic 2023 | 0.7500 | 0.7780 | 0.7280 | 0.7450 | 0.7450 | 690,300 |
22 dic 2023 | 0.7330 | 0.7750 | 0.7050 | 0.7490 | 0.7490 | 730,300 |
21 dic 2023 | 0.7500 | 0.7680 | 0.7200 | 0.7300 | 0.7300 | 440,400 |
20 dic 2023 | 0.7500 | 0.7770 | 0.7300 | 0.7380 | 0.7380 | 508,600 |
19 dic 2023 | 0.8000 | 0.8000 | 0.7330 | 0.7400 | 0.7400 | 458,200 |
18 dic 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7510 | 0.7510 | 330,900 |
15 dic 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 521,600 |
14 dic 2023 | 0.8290 | 0.8310 | 0.7900 | 0.8200 | 0.8200 | 618,200 |
13 dic 2023 | 0.7900 | 0.8370 | 0.7250 | 0.8360 | 0.8360 | 504,900 |
12 dic 2023 | 0.8000 | 0.8000 | 0.7470 | 0.7710 | 0.7710 | 411,600 |
11 dic 2023 | 0.9000 | 0.9000 | 0.7900 | 0.8050 | 0.8050 | 775,800 |
08 dic 2023 | 0.8600 | 0.8840 | 0.8310 | 0.8830 | 0.8830 | 611,100 |
07 dic 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8640 | 0.8640 | 364,000 |
*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. |