Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.8799 | 1.0100 | 0.8799 | 1.0100 | 1.0100 | 1,121,608 |
02 may 2024 | 0.9190 | 0.9250 | 0.8710 | 0.8780 | 0.8780 | 519,200 |
01 may 2024 | 0.8170 | 0.9280 | 0.8170 | 0.9080 | 0.9080 | 815,500 |
30 abr 2024 | 0.8300 | 0.8450 | 0.8100 | 0.8210 | 0.8210 | 1,228,100 |
29 abr 2024 | 0.8600 | 0.8780 | 0.8300 | 0.8590 | 0.8590 | 1,388,800 |
26 abr 2024 | 0.8950 | 0.9140 | 0.8000 | 0.8600 | 0.8600 | 3,147,300 |
25 abr 2024 | 1.2400 | 1.2500 | 0.8880 | 0.9050 | 0.9050 | 23,397,100 |
24 abr 2024 | 0.9510 | 0.9630 | 0.8910 | 0.9250 | 0.9250 | 571,300 |
23 abr 2024 | 1.0100 | 1.0600 | 0.9400 | 0.9680 | 0.9680 | 671,600 |
22 abr 2024 | 0.9100 | 1.0500 | 0.8550 | 1.0300 | 1.0300 | 1,263,500 |
19 abr 2024 | 0.9330 | 0.9650 | 0.8940 | 0.8940 | 0.8940 | 652,800 |
18 abr 2024 | 1.0200 | 1.0500 | 0.9160 | 0.9280 | 0.9280 | 548,100 |
17 abr 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 461,300 |
16 abr 2024 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 362,900 |
15 abr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 509,000 |
12 abr 2024 | 1.2400 | 1.2450 | 1.1550 | 1.2200 | 1.2200 | 796,700 |
11 abr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 615,800 |
10 abr 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 439,500 |
09 abr 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 350,800 |
08 abr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 284,900 |
05 abr 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 377,800 |
04 abr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 439,000 |
03 abr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 233,600 |
02 abr 2024 | 1.4300 | 1.4700 | 1.3950 | 1.4100 | 1.4100 | 187,900 |
01 abr 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 493,500 |
28 mar 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 399,800 |
27 mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 404,600 |
26 mar 2024 | 1.5200 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 443,700 |
25 mar 2024 | 1.6300 | 1.6400 | 1.4600 | 1.5000 | 1.5000 | 997,600 |
22 mar 2024 | 1.6700 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 770,300 |
21 mar 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 432,600 |
20 mar 2024 | 1.7300 | 1.7600 | 1.6000 | 1.7150 | 1.7150 | 1,549,500 |
19 mar 2024 | 1.9100 | 1.9770 | 1.6900 | 1.7200 | 1.7200 | 1,496,700 |
18 mar 2024 | 1.9300 | 2.1000 | 1.7600 | 1.9350 | 1.9350 | 4,258,900 |
15 mar 2024 | 1.9100 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 4,099,300 |
14 mar 2024 | 1.8800 | 1.9190 | 1.8520 | 1.9000 | 1.9000 | 374,500 |
13 mar 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 504,900 |
12 mar 2024 | 1.8900 | 1.9200 | 1.8300 | 1.8950 | 1.8950 | 365,300 |
11 mar 2024 | 1.7400 | 1.8900 | 1.7000 | 1.8600 | 1.8600 | 798,000 |
08 mar 2024 | 1.7200 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 453,200 |
07 mar 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7200 | 1.7200 | 385,200 |
06 mar 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 312,200 |
05 mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.7250 | 1.7250 | 318,700 |
04 mar 2024 | 1.9400 | 1.9490 | 1.6700 | 1.7300 | 1.7300 | 655,600 |
01 mar 2024 | 1.7700 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 471,800 |
29 feb 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 382,800 |
28 feb 2024 | 1.7100 | 1.8450 | 1.7000 | 1.8150 | 1.8150 | 970,600 |
27 feb 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 555,000 |
26 feb 2024 | 1.5800 | 1.7100 | 1.5690 | 1.6500 | 1.6500 | 570,100 |
23 feb 2024 | 1.4800 | 1.6900 | 1.4800 | 1.5600 | 1.5600 | 914,200 |
22 feb 2024 | 1.3500 | 1.5100 | 1.3500 | 1.4700 | 1.4700 | 1,061,300 |
21 feb 2024 | 1.3600 | 1.3890 | 1.3300 | 1.3400 | 1.3400 | 193,900 |
20 feb 2024 | 1.3700 | 1.4200 | 1.3550 | 1.3600 | 1.3600 | 209,500 |
16 feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 182,500 |
15 feb 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 351,700 |
14 feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 241,800 |
13 feb 2024 | 1.3500 | 1.3790 | 1.2700 | 1.2700 | 1.2700 | 405,000 |
12 feb 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 305,000 |
09 feb 2024 | 1.2700 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 544,600 |
08 feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 199,700 |
07 feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 243,800 |
06 feb 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 310,900 |
05 feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 209,700 |
02 feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 307,400 |
01 feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 210,500 |
31 ene 2024 | 1.3300 | 1.3350 | 1.2600 | 1.2600 | 1.2600 | 330,300 |
30 ene 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 365,700 |
29 ene 2024 | 1.4400 | 1.4600 | 1.3850 | 1.4200 | 1.4200 | 318,100 |
26 ene 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 213,200 |
25 ene 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 235,100 |
24 ene 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 351,200 |
23 ene 2024 | 1.4300 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 171,200 |
22 ene 2024 | 1.3400 | 1.4080 | 1.3200 | 1.3900 | 1.3900 | 268,400 |
19 ene 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 354,800 |
18 ene 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 219,000 |
17 ene 2024 | 1.2800 | 1.3200 | 1.2490 | 1.3000 | 1.3000 | 202,300 |
16 ene 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 172,700 |
12 ene 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 148,600 |
11 ene 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 240,000 |
10 ene 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 147,400 |
09 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 327,900 |
08 ene 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 292,700 |
05 ene 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 258,500 |
04 ene 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 214,700 |
03 ene 2024 | 1.2300 | 1.2480 | 1.1900 | 1.2000 | 1.2000 | 311,000 |
02 ene 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 476,200 |
29 dic 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 289,900 |
28 dic 2023 | 1.3500 | 1.3590 | 1.3100 | 1.3400 | 1.3400 | 251,000 |
27 dic 2023 | 1.2600 | 1.3600 | 1.2450 | 1.3600 | 1.3600 | 422,200 |
26 dic 2023 | 1.1800 | 1.2550 | 1.1700 | 1.2400 | 1.2400 | 394,500 |
22 dic 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 166,800 |
21 dic 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 677,500 |
20 dic 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 196,600 |
19 dic 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 341,400 |
18 dic 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 421,500 |
15 dic 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 472,500 |
14 dic 2023 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 288,600 |
13 dic 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 312,700 |
12 dic 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 189,900 |
11 dic 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 268,000 |
*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. |