Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 6,776,200 |
01 may 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 5,334,900 |
30 abr 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 3,102,800 |
29 abr 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 4,186,000 |
26 abr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 1,947,700 |
25 abr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 4,751,400 |
24 abr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 6,063,800 |
23 abr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 2,387,300 |
22 abr 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 3,626,900 |
19 abr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,663,400 |
18 abr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 4,096,900 |
17 abr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 4,733,300 |
16 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 4,061,900 |
15 abr 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 3,731,500 |
12 abr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 4,736,800 |
11 abr 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 3,358,600 |
10 abr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 12,158,400 |
09 abr 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 14,155,800 |
08 abr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 8,682,200 |
05 abr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 4,259,100 |
04 abr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 6,175,200 |
03 abr 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 11,598,600 |
02 abr 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 10,991,400 |
01 abr 2024 | 1.2000 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 14,490,500 |
28 mar 2024 | 1.1300 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 28,900,600 |
27 mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 11,816,700 |
26 mar 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,616,400 |
25 mar 2024 | 0.9600 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 29,847,800 |
22 mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 25,540,900 |
21 mar 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9300 | 0.9300 | 21,709,700 |
20 mar 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 17,251,000 |
19 mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 9,353,000 |
18 mar 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 10,704,700 |
15 mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 9,805,900 |
14 mar 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 10,628,100 |
13 mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 9,752,700 |
12 mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,028,700 |
11 mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,665,700 |
08 mar 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 8,901,300 |
07 mar 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 6,690,400 |
06 mar 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 12,624,900 |
05 mar 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 15,563,200 |
04 mar 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,206,800 |
01 mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,745,600 |
29 feb 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 5,050,100 |
28 feb 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 12,950,500 |
27 feb 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 10,370,100 |
26 feb 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 7,285,100 |
23 feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 6,491,800 |
22 feb 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 8,706,400 |
21 feb 2024 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 26,673,600 |
20 feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,723,200 |
16 feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,969,200 |
15 feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 3,028,200 |
14 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,937,900 |
13 feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,499,400 |
12 feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,938,900 |
09 feb 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,556,000 |
08 feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 4,085,500 |
07 feb 2024 | 0.9900 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 16,243,600 |
06 feb 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 8,688,000 |
05 feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 8,355,300 |
02 feb 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 15,005,500 |
01 feb 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 7,121,200 |
31 ene 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,736,800 |
30 ene 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,427,800 |
29 ene 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 10,715,100 |
26 ene 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 11,059,600 |
25 ene 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,138,500 |
24 ene 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 5,726,000 |
23 ene 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,558,200 |
22 ene 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,691,700 |
19 ene 2024 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,856,800 |
18 ene 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 8,373,100 |
17 ene 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 9,797,000 |
16 ene 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 8,197,800 |
12 ene 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 13,514,600 |
11 ene 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 30,038,800 |
10 ene 2024 | 1.0600 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 24,915,700 |
09 ene 2024 | 1.0000 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 20,161,100 |
08 ene 2024 | 0.9300 | 1.0300 | 0.9100 | 1.0000 | 1.0000 | 78,236,100 |
05 ene 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 160,658,000 |
04 ene 2024 | 1.2200 | 1.2200 | 0.8700 | 0.9100 | 0.9100 | 89,852,600 |
03 ene 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 3,383,200 |
02 ene 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,092,900 |
29 dic 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,752,700 |
28 dic 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,930,700 |
27 dic 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 3,495,000 |
26 dic 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,568,600 |
22 dic 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 1,834,500 |
21 dic 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,824,600 |
20 dic 2023 | 1.6000 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 1,781,800 |
19 dic 2023 | 1.5500 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 2,074,000 |
18 dic 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,777,300 |
15 dic 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 4,428,400 |
14 dic 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 2,904,800 |
13 dic 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 1,983,100 |
12 dic 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 1,599,700 |
11 dic 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,041,600 |
08 dic 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 1,105,700 |
*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. |