Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 625,200 |
13 jun 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 523,000 |
12 jun 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 285,600 |
11 jun 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 535,200 |
10 jun 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 545,100 |
07 jun 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 521,600 |
06 jun 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 471,000 |
05 jun 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 474,600 |
04 jun 2024 | 1.1900 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 396,700 |
03 jun 2024 | 1.3600 | 1.3700 | 1.1800 | 1.1900 | 1.1900 | 788,800 |
31 may 2024 | 1.3800 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 783,400 |
30 may 2024 | 1.3000 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 612,000 |
29 may 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 615,800 |
28 may 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 1,048,400 |
24 may 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 279,200 |
23 may 2024 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 410,400 |
22 may 2024 | 1.2300 | 1.3850 | 1.1900 | 1.2700 | 1.2700 | 1,107,800 |
21 may 2024 | 1.1800 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 254,200 |
20 may 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 851,800 |
17 may 2024 | 1.1900 | 1.2000 | 1.1250 | 1.1600 | 1.1600 | 464,500 |
16 may 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 504,200 |
15 may 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 464,900 |
14 may 2024 | 1.1500 | 1.2500 | 1.1350 | 1.2400 | 1.2400 | 566,300 |
13 may 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 709,300 |
10 may 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 522,900 |
09 may 2024 | 1.4000 | 1.4800 | 1.1500 | 1.2000 | 1.2000 | 1,335,000 |
08 may 2024 | 1.3600 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 763,500 |
07 may 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 847,600 |
06 may 2024 | 1.3100 | 1.4850 | 1.2800 | 1.4600 | 1.4600 | 996,000 |
03 may 2024 | 1.2800 | 1.2930 | 1.2000 | 1.2700 | 1.2700 | 813,900 |
02 may 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 696,700 |
01 may 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 828,100 |
30 abr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 463,600 |
29 abr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 611,600 |
26 abr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 564,700 |
25 abr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 781,500 |
24 abr 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 846,400 |
23 abr 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 943,000 |
22 abr 2024 | 1.1100 | 1.2200 | 1.0500 | 1.2000 | 1.2000 | 1,196,700 |
19 abr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 669,200 |
18 abr 2024 | 1.1300 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 1,011,500 |
17 abr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,112,000 |
16 abr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 1,866,300 |
15 abr 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 1,372,000 |
12 abr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 976,600 |
11 abr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,113,400 |
10 abr 2024 | 1.4600 | 1.4600 | 1.2700 | 1.2900 | 1.2900 | 2,091,100 |
09 abr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 840,700 |
08 abr 2024 | 1.6400 | 1.6800 | 1.5050 | 1.5800 | 1.5800 | 1,387,500 |
05 abr 2024 | 1.7100 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 549,500 |
04 abr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 789,200 |
03 abr 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 731,100 |
02 abr 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 1,028,900 |
01 abr 2024 | 1.8000 | 1.9700 | 1.7300 | 1.9300 | 1.9300 | 1,720,900 |
28 mar 2024 | 1.7400 | 1.7900 | 1.7150 | 1.7900 | 1.7900 | 471,800 |
27 mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 1,150,400 |
26 mar 2024 | 1.7300 | 1.7650 | 1.6100 | 1.6200 | 1.6200 | 547,400 |
25 mar 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 349,200 |
22 mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 530,300 |
21 mar 2024 | 1.7600 | 1.8350 | 1.7100 | 1.8000 | 1.8000 | 655,300 |
20 mar 2024 | 1.7000 | 1.8800 | 1.6400 | 1.8400 | 1.8400 | 769,500 |
19 mar 2024 | 1.6400 | 1.7200 | 1.5900 | 1.7100 | 1.7100 | 611,500 |
18 mar 2024 | 1.6500 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 740,100 |
15 mar 2024 | 1.6800 | 1.7150 | 1.6110 | 1.6400 | 1.6400 | 948,800 |
14 mar 2024 | 1.8800 | 1.8950 | 1.6600 | 1.6800 | 1.6800 | 1,031,400 |
13 mar 2024 | 1.7500 | 2.0000 | 1.6300 | 1.9000 | 1.9000 | 1,711,300 |
12 mar 2024 | 1.9700 | 1.9700 | 1.7600 | 1.8100 | 1.8100 | 1,062,700 |
11 mar 2024 | 1.9900 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 1,258,300 |
08 mar 2024 | 1.8000 | 2.0200 | 1.7950 | 1.9900 | 1.9900 | 1,296,300 |
07 mar 2024 | 1.7700 | 1.7850 | 1.7100 | 1.7700 | 1.7700 | 299,200 |
06 mar 2024 | 1.6800 | 1.7650 | 1.6200 | 1.7300 | 1.7300 | 546,200 |
05 mar 2024 | 1.6400 | 1.6700 | 1.6010 | 1.6200 | 1.6200 | 474,800 |
04 mar 2024 | 1.7700 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 623,600 |
01 mar 2024 | 1.6800 | 1.8300 | 1.6500 | 1.7700 | 1.7700 | 605,300 |
29 feb 2024 | 1.7000 | 1.8200 | 1.6650 | 1.6800 | 1.6800 | 558,100 |
28 feb 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 447,400 |
27 feb 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 457,900 |
26 feb 2024 | 1.6000 | 1.6950 | 1.5900 | 1.6800 | 1.6800 | 499,500 |
23 feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 396,700 |
22 feb 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6600 | 1.6600 | 606,800 |
21 feb 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 556,600 |
20 feb 2024 | 1.8900 | 1.9050 | 1.8100 | 1.8200 | 1.8200 | 749,900 |
16 feb 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 811,600 |
15 feb 2024 | 1.8200 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 662,400 |
14 feb 2024 | 1.6900 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 484,100 |
13 feb 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 697,300 |
12 feb 2024 | 1.7800 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 841,300 |
09 feb 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 800,100 |
08 feb 2024 | 1.6000 | 1.6600 | 1.5650 | 1.6600 | 1.6600 | 823,700 |
07 feb 2024 | 1.5800 | 1.6000 | 1.5350 | 1.5700 | 1.5700 | 615,900 |
06 feb 2024 | 1.4100 | 1.5800 | 1.3450 | 1.5400 | 1.5400 | 1,127,600 |
05 feb 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 975,000 |
02 feb 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 863,800 |
01 feb 2024 | 1.5600 | 1.5900 | 1.4750 | 1.4900 | 1.4900 | 986,800 |
31 ene 2024 | 1.5600 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 901,400 |
30 ene 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 1,195,400 |
29 ene 2024 | 1.7100 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 1,068,300 |
26 ene 2024 | 1.6700 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 808,700 |
25 ene 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 817,500 |
24 ene 2024 | 1.7500 | 1.7700 | 1.6100 | 1.6200 | 1.6200 | 942,100 |
*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. |