Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
26 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
25 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
24 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
19 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
18 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
17 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
16 may 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
15 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
12 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
11 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
10 may 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
09 may 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
08 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
05 may 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
04 may 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
03 may 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
02 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
28 abr 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
27 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
26 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
25 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
24 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
21 abr 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 2,000 |
20 abr 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
19 abr 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
18 abr 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
17 abr 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
14 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
13 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
12 abr 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,000 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
05 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
04 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
03 abr 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
31 mar 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
30 mar 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
29 mar 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
28 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
27 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
24 mar 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
23 mar 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
22 mar 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
21 mar 2023 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
20 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
17 mar 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
16 mar 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
15 mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
14 mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
13 mar 2023 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
10 mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
09 mar 2023 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
08 mar 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
07 mar 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
06 mar 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
03 mar 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
02 mar 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
01 mar 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
28 feb 2023 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | - |
27 feb 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
24 feb 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
23 feb 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
22 feb 2023 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | - |
21 feb 2023 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | - |
20 feb 2023 | 1.3328 | 1.3440 | 1.3328 | 1.3440 | 1.3440 | 315 |
17 feb 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
16 feb 2023 | 1.3132 | 1.3132 | 1.3132 | 1.3132 | 1.3132 | - |
15 feb 2023 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | - |
14 feb 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
13 feb 2023 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | - |
10 feb 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
09 feb 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
08 feb 2023 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | - |
07 feb 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
06 feb 2023 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | - |
03 feb 2023 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | - |
02 feb 2023 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
01 feb 2023 | 1.3302 | 1.3302 | 1.3302 | 1.3302 | 1.3302 | - |
31 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
30 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
27 ene 2023 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | - |
26 ene 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
25 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
24 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
23 ene 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,000 |
20 ene 2023 | 1.3030 | 1.3200 | 1.3030 | 1.3200 | 1.3200 | 444 |
19 ene 2023 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | - |
18 ene 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
17 ene 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
16 ene 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
13 ene 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
12 ene 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
11 ene 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
10 ene 2023 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | - |
09 ene 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
06 ene 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
05 ene 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
*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. |