Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.6310 | 0.6489 | 0.6100 | 0.6380 | 0.6380 | 225,582 |
14 may 2024 | 0.7000 | 0.7050 | 0.6000 | 0.6290 | 0.6290 | 218,300 |
13 may 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6700 | 0.6700 | 37,800 |
10 may 2024 | 0.6440 | 0.6700 | 0.6440 | 0.6600 | 0.6600 | 56,600 |
09 may 2024 | 0.7200 | 0.7490 | 0.6500 | 0.6590 | 0.6590 | 175,100 |
08 may 2024 | 0.7800 | 0.7970 | 0.7050 | 0.7200 | 0.7200 | 189,200 |
07 may 2024 | 0.7600 | 0.8000 | 0.7000 | 0.7840 | 0.7840 | 308,800 |
06 may 2024 | 0.7400 | 0.7950 | 0.7400 | 0.7400 | 0.7400 | 63,300 |
03 may 2024 | 0.7910 | 0.7950 | 0.7200 | 0.7370 | 0.7370 | 169,600 |
02 may 2024 | 0.7850 | 0.8150 | 0.7510 | 0.7650 | 0.7650 | 194,100 |
01 may 2024 | 0.8800 | 0.8800 | 0.7350 | 0.7500 | 0.7500 | 140,600 |
30 abr 2024 | 0.8790 | 0.9000 | 0.8670 | 0.8800 | 0.8800 | 45,100 |
29 abr 2024 | 0.8180 | 0.9110 | 0.7900 | 0.8670 | 0.8670 | 347,500 |
26 abr 2024 | 0.8500 | 0.8790 | 0.7800 | 0.8180 | 0.8180 | 309,600 |
25 abr 2024 | 1.0000 | 1.0800 | 0.8100 | 0.8570 | 0.8570 | 1,085,300 |
24 abr 2024 | 0.8880 | 0.9000 | 0.8580 | 0.8990 | 0.8990 | 64,800 |
23 abr 2024 | 0.9000 | 0.9280 | 0.8500 | 0.8690 | 0.8690 | 75,900 |
22 abr 2024 | 0.9000 | 0.9400 | 0.8600 | 0.8710 | 0.8710 | 66,400 |
19 abr 2024 | 0.8900 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 62,500 |
18 abr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9040 | 0.9040 | 52,000 |
17 abr 2024 | 0.9000 | 0.9750 | 0.9000 | 0.9310 | 0.9310 | 22,600 |
16 abr 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9530 | 0.9530 | 25,700 |
15 abr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 57,400 |
12 abr 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 77,900 |
11 abr 2024 | 1.0300 | 1.0400 | 0.9950 | 1.0050 | 1.0050 | 66,700 |
10 abr 2024 | 1.0400 | 1.0800 | 0.9910 | 1.0500 | 1.0500 | 89,400 |
09 abr 2024 | 1.0900 | 1.1300 | 0.9900 | 0.9900 | 0.9900 | 103,800 |
08 abr 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 31,100 |
05 abr 2024 | 1.0600 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 51,000 |
04 abr 2024 | 1.0600 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 63,400 |
03 abr 2024 | 1.1100 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 59,900 |
02 abr 2024 | 1.0200 | 1.1300 | 0.9800 | 1.1300 | 1.1300 | 133,900 |
01 abr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 16,500 |
28 mar 2024 | 1.0300 | 1.0300 | 1.0070 | 1.0300 | 1.0300 | 36,000 |
27 mar 2024 | 1.0100 | 1.0170 | 0.9900 | 0.9900 | 0.9900 | 15,900 |
26 mar 2024 | 1.0200 | 1.0500 | 0.9520 | 1.0100 | 1.0100 | 54,200 |
25 mar 2024 | 1.0400 | 1.0650 | 1.0200 | 1.0300 | 1.0300 | 22,800 |
22 mar 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 15,300 |
21 mar 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0460 | 1.0460 | 45,200 |
20 mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 53,600 |
19 mar 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0300 | 1.0300 | 75,900 |
18 mar 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 73,300 |
15 mar 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 33,600 |
14 mar 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 96,500 |
13 mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 33,100 |
12 mar 2024 | 1.1000 | 1.1400 | 1.0000 | 1.0700 | 1.0700 | 135,500 |
11 mar 2024 | 0.9990 | 1.0890 | 0.9800 | 1.0600 | 1.0600 | 123,500 |
08 mar 2024 | 0.9550 | 1.0000 | 0.9300 | 0.9740 | 0.9740 | 40,100 |
07 mar 2024 | 0.9830 | 1.0300 | 0.9020 | 0.9420 | 0.9420 | 132,000 |
06 mar 2024 | 1.0300 | 1.0300 | 0.9010 | 0.9740 | 0.9740 | 111,400 |
05 mar 2024 | 0.9200 | 0.9440 | 0.8720 | 0.9300 | 0.9300 | 78,400 |
04 mar 2024 | 0.9000 | 0.9200 | 0.8610 | 0.8900 | 0.8900 | 62,100 |
01 mar 2024 | 0.8900 | 0.9310 | 0.8550 | 0.9310 | 0.9310 | 169,400 |
29 feb 2024 | 0.9500 | 0.9590 | 0.8810 | 0.8840 | 0.8840 | 95,100 |
28 feb 2024 | 0.9000 | 0.9400 | 0.8910 | 0.9250 | 0.9250 | 77,500 |
27 feb 2024 | 0.9600 | 0.9600 | 0.8920 | 0.9010 | 0.9010 | 109,100 |
26 feb 2024 | 1.0000 | 1.0200 | 0.9040 | 0.9550 | 0.9550 | 114,100 |
23 feb 2024 | 0.9830 | 0.9830 | 0.9000 | 0.9350 | 0.9350 | 172,600 |
22 feb 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9510 | 0.9510 | 112,900 |
21 feb 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 47,100 |
20 feb 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 34,400 |
16 feb 2024 | 1.0000 | 1.0200 | 0.9540 | 1.0100 | 1.0100 | 39,700 |
15 feb 2024 | 1.0500 | 1.0500 | 0.9630 | 1.0000 | 1.0000 | 55,700 |
14 feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 39,200 |
13 feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 51,000 |
12 feb 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 49,000 |
09 feb 2024 | 1.1900 | 1.2200 | 0.9510 | 1.0700 | 1.0700 | 365,100 |
08 feb 2024 | 0.9200 | 1.1500 | 0.9200 | 1.1500 | 1.1500 | 254,400 |
07 feb 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9170 | 0.9170 | 147,100 |
06 feb 2024 | 0.9270 | 0.9270 | 0.8500 | 0.8800 | 0.8800 | 81,200 |
05 feb 2024 | 0.9490 | 0.9490 | 0.8800 | 0.8820 | 0.8820 | 77,400 |
02 feb 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 291,600 |
01 feb 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 36,600 |
31 ene 2024 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 97,500 |
30 ene 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0110 | 1.0110 | 51,300 |
29 ene 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 56,400 |
26 ene 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 86,000 |
25 ene 2024 | 1.0200 | 1.0510 | 1.0000 | 1.0200 | 1.0200 | 89,600 |
24 ene 2024 | 1.0300 | 1.0900 | 0.9950 | 1.0600 | 1.0600 | 169,600 |
23 ene 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 51,900 |
22 ene 2024 | 1.0700 | 1.0950 | 1.0100 | 1.0800 | 1.0800 | 102,700 |
19 ene 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 58,300 |
18 ene 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 80,600 |
17 ene 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 58,200 |
16 ene 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 82,800 |
12 ene 2024 | 1.1900 | 1.2200 | 1.1100 | 1.1950 | 1.1950 | 73,000 |
11 ene 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 60,100 |
10 ene 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 126,900 |
09 ene 2024 | 1.1700 | 1.1800 | 1.0600 | 1.1000 | 1.1000 | 170,200 |
08 ene 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 66,200 |
05 ene 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 39,900 |
04 ene 2024 | 1.1500 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 97,400 |
03 ene 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 37,000 |
02 ene 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 57,700 |
29 dic 2023 | 1.1800 | 1.1800 | 1.1240 | 1.1600 | 1.1600 | 57,900 |
28 dic 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 62,000 |
27 dic 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 75,900 |
26 dic 2023 | 1.2050 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 61,200 |
22 dic 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 139,800 |
21 dic 2023 | 1.1700 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 158,800 |
*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. |