Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.3621 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 6,017 |
02 may 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 28,000 |
01 may 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 5,700 |
30 abr 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 157,500 |
29 abr 2024 | 1.2800 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 37,400 |
26 abr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 2,900 |
25 abr 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 2,100 |
24 abr 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 11,400 |
23 abr 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 18,400 |
22 abr 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 3,600 |
19 abr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2300 | 1.2300 | 12,800 |
18 abr 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 4,600 |
17 abr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 32,300 |
16 abr 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 32,500 |
15 abr 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 19,500 |
12 abr 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | 1.2600 | 4,000 |
11 abr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 32,200 |
10 abr 2024 | 1.3800 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 19,600 |
09 abr 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 35,300 |
08 abr 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 21,400 |
05 abr 2024 | 1.4100 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 154,100 |
04 abr 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 18,000 |
03 abr 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 85,300 |
02 abr 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4800 | 1.4800 | 193,800 |
01 abr 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 32,800 |
28 mar 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 11,200 |
27 mar 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 36,100 |
26 mar 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 180,700 |
25 mar 2024 | 1.3600 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 32,000 |
22 mar 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 24,000 |
21 mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 28,600 |
20 mar 2024 | 1.4000 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 161,600 |
19 mar 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 67,200 |
18 mar 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 264,600 |
15 mar 2024 | 1.2900 | 1.3500 | 1.1100 | 1.3000 | 1.3000 | 84,200 |
14 mar 2024 | 1.3400 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 27,400 |
13 mar 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 39,900 |
12 mar 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 93,300 |
11 mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 81,900 |
08 mar 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 190,100 |
07 mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 219,800 |
06 mar 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 199,900 |
05 mar 2024 | 1.4000 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 134,800 |
04 mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 18,900 |
01 mar 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 63,300 |
29 feb 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 39,700 |
28 feb 2024 | 1.2000 | 1.4400 | 1.2000 | 1.4100 | 1.4100 | 686,400 |
27 feb 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 194,700 |
26 feb 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 410,900 |
23 feb 2024 | 1.2500 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 151,100 |
22 feb 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 9,600 |
21 feb 2024 | 1.2500 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 8,500 |
20 feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 22,700 |
16 feb 2024 | 1.3100 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 4,800 |
15 feb 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 5,700 |
14 feb 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 6,600 |
13 feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 12,900 |
12 feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 10,400 |
09 feb 2024 | 1.3800 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 5,400 |
08 feb 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 23,500 |
07 feb 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 4,000 |
06 feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 97,100 |
05 feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,500 |
02 feb 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 70,600 |
01 feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 26,100 |
31 ene 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 9,300 |
30 ene 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 9,900 |
29 ene 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 22,900 |
26 ene 2024 | 1.3800 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 26,000 |
25 ene 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 28,700 |
24 ene 2024 | 1.3200 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 106,900 |
23 ene 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 16,300 |
22 ene 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
19 ene 2024 | 1.2700 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 15,200 |
18 ene 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,900 |
17 ene 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,500 |
16 ene 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 5,900 |
12 ene 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 5,200 |
11 ene 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 4,400 |
10 ene 2024 | 1.2900 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 37,500 |
09 ene 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 9,400 |
08 ene 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 11,500 |
05 ene 2024 | 1.4500 | 1.4600 | 1.2500 | 1.2900 | 1.2900 | 63,800 |
04 ene 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 12,900 |
03 ene 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,600 |
02 ene 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 26,200 |
29 dic 2023 | 1.3600 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 28,700 |
28 dic 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 32,400 |
27 dic 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 18,600 |
26 dic 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,700 |
22 dic 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 18,100 |
21 dic 2023 | 1.4400 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 41,200 |
20 dic 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 23,500 |
19 dic 2023 | 1.4800 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 140,800 |
18 dic 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 5,100 |
15 dic 2023 | 1.3700 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 76,100 |
14 dic 2023 | 1.3700 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 23,900 |
13 dic 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 18,200 |
12 dic 2023 | 1.4300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 10,700 |
11 dic 2023 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 6,400 |
*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. |