Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.4500 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 1,714,600 |
30 abr 2024 | 1.4500 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 814,400 |
29 abr 2024 | 1.3500 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 1,607,100 |
26 abr 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 559,100 |
25 abr 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,054,000 |
24 abr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 958,200 |
23 abr 2024 | 1.3900 | 1.4300 | 1.3100 | 1.4200 | 1.4200 | 1,101,000 |
22 abr 2024 | 1.3100 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | 1,970,200 |
19 abr 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2400 | 1.2400 | 4,715,800 |
18 abr 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 3,575,800 |
17 abr 2024 | 1.4800 | 1.5000 | 1.2800 | 1.3500 | 1.3500 | 3,261,700 |
16 abr 2024 | 1.4700 | 1.5800 | 1.4500 | 1.4900 | 1.4900 | 1,592,500 |
15 abr 2024 | 1.6800 | 1.7000 | 1.5000 | 1.5700 | 1.5700 | 2,847,300 |
12 abr 2024 | 1.5800 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 4,830,600 |
11 abr 2024 | 1.4000 | 1.7500 | 1.3600 | 1.5800 | 1.5800 | 13,192,900 |
10 abr 2024 | 1.2100 | 1.3900 | 1.1600 | 1.2900 | 1.2900 | 4,903,900 |
09 abr 2024 | 1.3000 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 2,079,300 |
08 abr 2024 | 1.3400 | 1.4000 | 1.2200 | 1.3100 | 1.3100 | 3,136,600 |
05 abr 2024 | 1.3200 | 1.4700 | 1.2600 | 1.3200 | 1.3200 | 5,020,000 |
04 abr 2024 | 1.0800 | 1.3900 | 1.0800 | 1.3200 | 1.3200 | 11,157,400 |
03 abr 2024 | 0.9800 | 1.1300 | 0.9500 | 1.0400 | 1.0400 | 3,580,600 |
02 abr 2024 | 0.9000 | 1.0200 | 0.9000 | 0.9500 | 0.9500 | 3,597,400 |
01 abr 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,192,400 |
28 mar 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 1,316,200 |
27 mar 2024 | 0.8800 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 1,241,900 |
26 mar 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 1,467,800 |
25 mar 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 1,708,500 |
22 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 778,500 |
21 mar 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 771,600 |
20 mar 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 682,900 |
19 mar 2024 | 0.8300 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 959,800 |
18 mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 494,300 |
15 mar 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 870,400 |
14 mar 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 1,174,800 |
13 mar 2024 | 0.8800 | 0.9200 | 0.8300 | 0.8500 | 0.8500 | 1,471,100 |
12 mar 2024 | 0.8300 | 0.9200 | 0.8300 | 0.8900 | 0.8900 | 1,460,300 |
11 mar 2024 | 0.9000 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 1,294,700 |
08 mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,325,400 |
07 mar 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 1,808,300 |
06 mar 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 2,828,800 |
05 mar 2024 | 0.8900 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 5,749,500 |
04 mar 2024 | 0.9600 | 1.0800 | 0.8800 | 0.9000 | 0.9000 | 22,497,600 |
01 mar 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 1,845,500 |
29 feb 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,000,500 |
28 feb 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 1,373,000 |
27 feb 2024 | 0.7000 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 1,862,400 |
26 feb 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 2,171,500 |
23 feb 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 1,067,600 |
22 feb 2024 | 0.7000 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,000,000 |
21 feb 2024 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 1,034,800 |
20 feb 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 1,751,900 |
16 feb 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 1,193,500 |
15 feb 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 1,936,300 |
14 feb 2024 | 0.6500 | 0.7900 | 0.6500 | 0.7700 | 0.7700 | 2,388,300 |
13 feb 2024 | 0.7200 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,222,200 |
12 feb 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,293,600 |
09 feb 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 1,948,300 |
08 feb 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6900 | 0.6900 | 1,784,500 |
07 feb 2024 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 1,703,600 |
06 feb 2024 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | 0.6800 | 2,994,200 |
05 feb 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 1,135,400 |
02 feb 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 878,400 |
01 feb 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 758,400 |
31 ene 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 477,500 |
30 ene 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 905,900 |
29 ene 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 806,900 |
26 ene 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 345,700 |
25 ene 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 348,800 |
24 ene 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 416,000 |
23 ene 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 440,100 |
22 ene 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 711,800 |
19 ene 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 360,400 |
18 ene 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 1,048,800 |
17 ene 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 809,800 |
16 ene 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,033,600 |
12 ene 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 939,500 |
11 ene 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 845,100 |
10 ene 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 606,000 |
09 ene 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 564,400 |
08 ene 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 1,745,300 |
05 ene 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 660,200 |
04 ene 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 789,400 |
03 ene 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,272,600 |
02 ene 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 908,800 |
29 dic 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 1,582,700 |
28 dic 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,648,400 |
27 dic 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 1,461,200 |
26 dic 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,149,700 |
22 dic 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 1,214,400 |
21 dic 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 707,500 |
20 dic 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,501,200 |
19 dic 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,392,100 |
18 dic 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 704,200 |
15 dic 2023 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 2,616,800 |
14 dic 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 2,397,200 |
13 dic 2023 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 2,005,700 |
12 dic 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,249,100 |
11 dic 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,215,800 |
08 dic 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 626,400 |
07 dic 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 482,800 |
*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. |