Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.4500 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 1,070,300 |
30 abr 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 1,212,500 |
29 abr 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 1,262,400 |
26 abr 2024 | 1.4500 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 1,319,000 |
25 abr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,311,000 |
24 abr 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 1,571,800 |
23 abr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 1,395,600 |
22 abr 2024 | 1.4300 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 1,732,600 |
19 abr 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 1,538,500 |
18 abr 2024 | 1.4300 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 1,344,200 |
17 abr 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,380,200 |
16 abr 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,209,900 |
15 abr 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 2,230,800 |
12 abr 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,340,600 |
11 abr 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 1,524,400 |
10 abr 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 2,586,200 |
09 abr 2024 | 1.7300 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 1,309,200 |
08 abr 2024 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 1,871,400 |
05 abr 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 2,829,100 |
04 abr 2024 | 1.7100 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 2,188,900 |
03 abr 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 1,668,400 |
02 abr 2024 | 1.8100 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 1,712,200 |
01 abr 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,852,900 |
28 mar 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 2,136,700 |
27 mar 2024 | 1.7300 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 1,849,000 |
26 mar 2024 | 1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 1,748,700 |
25 mar 2024 | 1.7600 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 2,016,400 |
22 mar 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 1,760,000 |
21 mar 2024 | 1.8300 | 1.8800 | 1.6900 | 1.7400 | 1.7400 | 3,607,600 |
20 mar 2024 | 1.7200 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 3,231,500 |
19 mar 2024 | 1.8000 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 4,657,400 |
18 mar 2024 | 1.9700 | 1.9800 | 1.7700 | 1.7800 | 1.7800 | 5,581,800 |
15 mar 2024 | 2.0900 | 2.1500 | 1.9100 | 1.9200 | 1.9200 | 6,354,300 |
14 mar 2024 | 2.3000 | 2.3100 | 2.0300 | 2.0800 | 2.0800 | 6,932,500 |
13 mar 2024 | 2.3000 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 2,501,300 |
12 mar 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 1,949,600 |
11 mar 2024 | 2.5000 | 2.5300 | 2.3600 | 2.3900 | 2.3900 | 2,536,700 |
08 mar 2024 | 2.4100 | 2.7000 | 2.4100 | 2.4700 | 2.4700 | 6,809,300 |
07 mar 2024 | 2.2400 | 2.3900 | 2.1800 | 2.3800 | 2.3800 | 2,525,700 |
06 mar 2024 | 2.1100 | 2.2800 | 2.0900 | 2.1800 | 2.1800 | 2,638,100 |
05 mar 2024 | 2.1000 | 2.1800 | 2.0400 | 2.0700 | 2.0700 | 3,273,200 |
04 mar 2024 | 2.3400 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 1,832,500 |
01 mar 2024 | 2.3500 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 2,115,100 |
29 feb 2024 | 2.2500 | 2.4100 | 2.1700 | 2.3600 | 2.3600 | 4,196,500 |
28 feb 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 2,782,300 |
27 feb 2024 | 2.1000 | 2.2400 | 2.0900 | 2.2300 | 2.2300 | 2,450,700 |
26 feb 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 1,887,500 |
23 feb 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 1,757,800 |
22 feb 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 1,574,700 |
21 feb 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 1,424,000 |
20 feb 2024 | 2.2700 | 2.2700 | 2.1000 | 2.1600 | 2.1600 | 2,165,800 |
16 feb 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2400 | 2.2400 | 1,714,400 |
15 feb 2024 | 2.4300 | 2.4600 | 2.3200 | 2.3900 | 2.3900 | 1,340,800 |
14 feb 2024 | 2.4300 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 1,433,600 |
13 feb 2024 | 2.5200 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 1,935,200 |
12 feb 2024 | 2.5600 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 1,726,200 |
09 feb 2024 | 2.5200 | 2.6500 | 2.5000 | 2.6100 | 2.6100 | 1,894,600 |
08 feb 2024 | 2.3800 | 2.5200 | 2.3600 | 2.4700 | 2.4700 | 1,945,700 |
07 feb 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 1,343,500 |
06 feb 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4200 | 2.4200 | 1,515,300 |
05 feb 2024 | 2.3900 | 2.4100 | 2.3300 | 2.3600 | 2.3600 | 1,569,300 |
02 feb 2024 | 2.3900 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 1,455,200 |
01 feb 2024 | 2.4300 | 2.4700 | 2.3400 | 2.4100 | 2.4100 | 1,813,700 |
31 ene 2024 | 2.4500 | 2.5600 | 2.3700 | 2.3800 | 2.3800 | 3,030,800 |
30 ene 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,209,300 |
29 ene 2024 | 2.3800 | 2.5400 | 2.3600 | 2.5200 | 2.5200 | 2,017,100 |
26 ene 2024 | 2.3900 | 2.4800 | 2.3200 | 2.3900 | 2.3900 | 1,825,100 |
25 ene 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 1,602,400 |
24 ene 2024 | 2.4000 | 2.4300 | 2.3100 | 2.3500 | 2.3500 | 2,032,100 |
23 ene 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,064,800 |
22 ene 2024 | 2.2800 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 1,540,400 |
19 ene 2024 | 2.2700 | 2.2900 | 2.1500 | 2.2900 | 2.2900 | 1,791,600 |
18 ene 2024 | 2.2600 | 2.3300 | 2.2200 | 2.2500 | 2.2500 | 1,353,800 |
17 ene 2024 | 2.2400 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 1,024,900 |
16 ene 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2500 | 2.2500 | 2,395,700 |
12 ene 2024 | 2.5000 | 2.5600 | 2.4300 | 2.4300 | 2.4300 | 1,060,100 |
11 ene 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 1,939,800 |
10 ene 2024 | 2.6400 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 1,588,000 |
09 ene 2024 | 2.6900 | 2.8000 | 2.6300 | 2.6600 | 2.6600 | 1,808,200 |
08 ene 2024 | 2.6300 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 1,709,000 |
05 ene 2024 | 2.5500 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 3,047,900 |
04 ene 2024 | 2.5000 | 2.6300 | 2.4800 | 2.5700 | 2.5700 | 2,110,300 |
03 ene 2024 | 2.5500 | 2.6000 | 2.4800 | 2.5300 | 2.5300 | 1,786,200 |
02 ene 2024 | 2.6000 | 2.6900 | 2.5700 | 2.5900 | 2.5900 | 1,532,700 |
29 dic 2023 | 2.7600 | 2.8400 | 2.6200 | 2.6600 | 2.6600 | 2,283,300 |
28 dic 2023 | 2.6800 | 2.8700 | 2.6600 | 2.7500 | 2.7500 | 2,615,300 |
27 dic 2023 | 2.8000 | 2.9800 | 2.6800 | 2.7000 | 2.7000 | 4,454,000 |
26 dic 2023 | 2.5500 | 2.8000 | 2.5500 | 2.7500 | 2.7500 | 2,775,300 |
22 dic 2023 | 2.5400 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 1,686,000 |
21 dic 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 1,005,600 |
20 dic 2023 | 2.7800 | 2.7800 | 2.5000 | 2.5100 | 2.5100 | 3,958,700 |
19 dic 2023 | 2.6700 | 2.8500 | 2.6300 | 2.7800 | 2.7800 | 4,182,400 |
18 dic 2023 | 2.6400 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 2,861,000 |
15 dic 2023 | 2.7000 | 2.7000 | 2.5500 | 2.6900 | 2.6900 | 7,902,400 |
14 dic 2023 | 2.6300 | 2.8100 | 2.5900 | 2.6500 | 2.6500 | 3,251,000 |
13 dic 2023 | 2.3900 | 2.5900 | 2.3200 | 2.5900 | 2.5900 | 1,835,800 |
12 dic 2023 | 2.3700 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 1,316,300 |
11 dic 2023 | 2.5700 | 2.5800 | 2.3200 | 2.3700 | 2.3700 | 2,794,500 |
08 dic 2023 | 2.5700 | 2.6400 | 2.5100 | 2.5600 | 2.5600 | 1,697,800 |
07 dic 2023 | 2.6500 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 1,723,800 |
*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. |