Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.7600 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 172,000 |
17 may 2024 | 0.7500 | 0.7910 | 0.7500 | 0.7700 | 0.7700 | 47,100 |
16 may 2024 | 0.7960 | 0.8300 | 0.7540 | 0.7630 | 0.7630 | 231,900 |
15 may 2024 | 0.9000 | 0.9000 | 0.7900 | 0.8240 | 0.8240 | 301,900 |
14 may 2024 | 0.8500 | 0.9000 | 0.8020 | 0.8700 | 0.8700 | 243,400 |
13 may 2024 | 0.7810 | 0.8500 | 0.7650 | 0.8440 | 0.8440 | 182,100 |
10 may 2024 | 0.8190 | 0.8380 | 0.7810 | 0.8000 | 0.8000 | 168,200 |
09 may 2024 | 0.8100 | 0.8300 | 0.7910 | 0.8180 | 0.8180 | 80,100 |
08 may 2024 | 0.8300 | 0.8400 | 0.7850 | 0.8100 | 0.8100 | 177,800 |
07 may 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8210 | 0.8210 | 165,600 |
06 may 2024 | 0.8430 | 0.8880 | 0.8140 | 0.8310 | 0.8310 | 466,000 |
03 may 2024 | 0.8370 | 0.8700 | 0.7810 | 0.8030 | 0.8030 | 168,800 |
02 may 2024 | 0.8900 | 0.9150 | 0.8000 | 0.8340 | 0.8340 | 68,700 |
01 may 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8330 | 0.8330 | 88,300 |
30 abr 2024 | 0.8320 | 0.8500 | 0.8110 | 0.8370 | 0.8370 | 29,400 |
29 abr 2024 | 0.8100 | 0.8480 | 0.7800 | 0.8480 | 0.8480 | 104,000 |
26 abr 2024 | 0.7950 | 0.8500 | 0.7930 | 0.7950 | 0.7950 | 72,200 |
25 abr 2024 | 0.8300 | 0.8500 | 0.7930 | 0.8020 | 0.8020 | 108,300 |
24 abr 2024 | 0.8400 | 0.8500 | 0.8110 | 0.8330 | 0.8330 | 42,600 |
23 abr 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 110,200 |
22 abr 2024 | 0.8740 | 0.8900 | 0.8050 | 0.8280 | 0.8280 | 85,100 |
19 abr 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8380 | 0.8380 | 201,200 |
18 abr 2024 | 0.8970 | 0.9440 | 0.8230 | 0.9300 | 0.9300 | 231,600 |
17 abr 2024 | 0.9200 | 0.9380 | 0.8700 | 0.9000 | 0.9000 | 110,500 |
16 abr 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9150 | 0.9150 | 58,700 |
15 abr 2024 | 1.0200 | 1.0200 | 0.9220 | 0.9440 | 0.9440 | 89,500 |
12 abr 2024 | 0.9500 | 0.9900 | 0.9030 | 0.9610 | 0.9610 | 280,900 |
11 abr 2024 | 0.9800 | 0.9900 | 0.9210 | 0.9250 | 0.9250 | 108,600 |
10 abr 2024 | 1.0000 | 1.0300 | 0.9640 | 0.9680 | 0.9680 | 149,000 |
09 abr 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 68,600 |
08 abr 2024 | 1.0600 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 248,600 |
05 abr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 79,000 |
04 abr 2024 | 1.0200 | 1.2100 | 1.0200 | 1.0600 | 1.0600 | 244,400 |
03 abr 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0100 | 1.0100 | 410,100 |
02 abr 2024 | 1.1800 | 1.2400 | 1.0500 | 1.0900 | 1.0900 | 519,600 |
01 abr 2024 | 0.9800 | 1.3400 | 0.9800 | 1.2500 | 1.2500 | 1,345,100 |
28 mar 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 115,400 |
27 mar 2024 | 0.9880 | 0.9880 | 0.9400 | 0.9700 | 0.9700 | 111,500 |
26 mar 2024 | 0.9500 | 1.0270 | 0.9500 | 0.9700 | 0.9700 | 118,100 |
25 mar 2024 | 0.9640 | 0.9790 | 0.9200 | 0.9600 | 0.9600 | 209,800 |
22 mar 2024 | 0.9700 | 1.0270 | 0.9350 | 0.9710 | 0.9710 | 129,900 |
21 mar 2024 | 1.0300 | 1.0700 | 0.9750 | 0.9750 | 0.9750 | 140,300 |
20 mar 2024 | 0.9800 | 1.0500 | 0.9570 | 1.0200 | 1.0200 | 157,800 |
19 mar 2024 | 0.9500 | 0.9850 | 0.9050 | 0.9630 | 0.9630 | 144,600 |
18 mar 2024 | 0.9500 | 1.0000 | 0.9290 | 0.9300 | 0.9300 | 190,500 |
15 mar 2024 | 0.9500 | 0.9720 | 0.9200 | 0.9390 | 0.9390 | 248,700 |
14 mar 2024 | 1.0200 | 1.0600 | 0.9310 | 0.9500 | 0.9500 | 554,300 |
13 mar 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 181,600 |
12 mar 2024 | 1.1300 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 232,700 |
11 mar 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 322,800 |
08 mar 2024 | 1.2000 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 268,500 |
07 mar 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 137,300 |
06 mar 2024 | 1.2900 | 1.2900 | 1.1950 | 1.2500 | 1.2500 | 228,600 |
05 mar 2024 | 1.3000 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 415,200 |
04 mar 2024 | 1.2600 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 233,900 |
01 mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 213,400 |
29 feb 2024 | 1.3000 | 1.4700 | 1.2300 | 1.2700 | 1.2700 | 568,900 |
28 feb 2024 | 1.2900 | 1.3700 | 1.1800 | 1.2300 | 1.2300 | 459,300 |
27 feb 2024 | 1.4100 | 1.4300 | 1.2700 | 1.3000 | 1.3000 | 294,700 |
26 feb 2024 | 1.3000 | 1.4600 | 1.2500 | 1.4000 | 1.4000 | 341,000 |
23 feb 2024 | 1.2800 | 1.3300 | 1.2190 | 1.2600 | 1.2600 | 148,200 |
22 feb 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 157,500 |
21 feb 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 175,700 |
20 feb 2024 | 1.3800 | 1.4080 | 1.2620 | 1.2900 | 1.2900 | 265,800 |
16 feb 2024 | 1.5000 | 1.5100 | 1.3400 | 1.4000 | 1.4000 | 398,000 |
15 feb 2024 | 1.6100 | 1.6570 | 1.5000 | 1.5900 | 1.5900 | 224,700 |
14 feb 2024 | 1.3900 | 1.6100 | 1.3600 | 1.5900 | 1.5900 | 403,800 |
13 feb 2024 | 1.4000 | 1.4650 | 1.3600 | 1.4000 | 1.4000 | 195,900 |
12 feb 2024 | 1.3700 | 1.5200 | 1.3580 | 1.4400 | 1.4400 | 196,400 |
09 feb 2024 | 1.3100 | 1.4700 | 1.2950 | 1.4200 | 1.4200 | 267,900 |
08 feb 2024 | 1.2000 | 1.3300 | 1.1900 | 1.3100 | 1.3100 | 212,500 |
07 feb 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 134,400 |
06 feb 2024 | 1.2500 | 1.3100 | 1.1700 | 1.2300 | 1.2300 | 172,800 |
05 feb 2024 | 1.3000 | 1.3500 | 1.2200 | 1.2700 | 1.2700 | 296,800 |
02 feb 2024 | 1.3500 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 281,300 |
01 feb 2024 | 1.3780 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 104,200 |
31 ene 2024 | 1.3800 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 231,900 |
30 ene 2024 | 1.4800 | 1.5300 | 1.3200 | 1.3900 | 1.3900 | 280,400 |
29 ene 2024 | 1.4200 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 180,200 |
26 ene 2024 | 1.3800 | 1.4160 | 1.3200 | 1.4100 | 1.4100 | 52,400 |
25 ene 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3800 | 1.3800 | 123,800 |
24 ene 2024 | 1.4100 | 1.4380 | 1.3000 | 1.3550 | 1.3550 | 227,400 |
23 ene 2024 | 1.2950 | 1.4300 | 1.2800 | 1.3600 | 1.3600 | 263,300 |
22 ene 2024 | 1.3000 | 1.3700 | 1.1810 | 1.2700 | 1.2700 | 471,200 |
19 ene 2024 | 1.2200 | 1.3200 | 1.2100 | 1.3100 | 1.3100 | 160,900 |
18 ene 2024 | 1.3000 | 1.3400 | 1.2100 | 1.2450 | 1.2450 | 298,900 |
17 ene 2024 | 1.3600 | 1.4600 | 1.1000 | 1.3250 | 1.3250 | 1,185,600 |
16 ene 2024 | 1.6100 | 1.6100 | 1.3500 | 1.4200 | 1.4200 | 438,600 |
12 ene 2024 | 1.5900 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 86,900 |
11 ene 2024 | 1.6300 | 1.6540 | 1.5300 | 1.6100 | 1.6100 | 211,100 |
10 ene 2024 | 1.5800 | 1.7600 | 1.5500 | 1.6550 | 1.6550 | 762,700 |
09 ene 2024 | 1.7700 | 1.7700 | 1.5700 | 1.6400 | 1.6400 | 579,200 |
08 ene 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7600 | 1.7600 | 324,800 |
05 ene 2024 | 1.7600 | 1.9300 | 1.6900 | 1.8200 | 1.8200 | 402,700 |
04 ene 2024 | 1.9200 | 1.9600 | 1.7500 | 1.7900 | 1.7900 | 414,900 |
03 ene 2024 | 1.8000 | 1.9100 | 1.6400 | 1.8700 | 1.8700 | 534,400 |
02 ene 2024 | 1.5700 | 1.9850 | 1.4800 | 1.8200 | 1.8200 | 902,700 |
29 dic 2023 | 1.5300 | 1.6000 | 1.4850 | 1.5300 | 1.5300 | 273,000 |
28 dic 2023 | 1.4600 | 1.6300 | 1.4600 | 1.5000 | 1.5000 | 858,000 |
27 dic 2023 | 1.3900 | 1.5600 | 1.3600 | 1.5100 | 1.5100 | 631,700 |
*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. |