Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 2,644,800 |
30 abr 2024 | 1.0400 | 1.1800 | 1.0400 | 1.1500 | 1.1500 | 4,238,900 |
29 abr 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 1,993,200 |
26 abr 2024 | 0.8900 | 1.0000 | 0.8800 | 0.9950 | 0.9950 | 2,791,700 |
25 abr 2024 | 0.9300 | 0.9300 | 0.8540 | 0.8700 | 0.8700 | 2,106,600 |
24 abr 2024 | 0.9560 | 0.9700 | 0.9290 | 0.9300 | 0.9300 | 691,300 |
23 abr 2024 | 0.9400 | 0.9950 | 0.9400 | 0.9600 | 0.9600 | 1,272,500 |
22 abr 2024 | 0.9710 | 0.9800 | 0.9250 | 0.9510 | 0.9510 | 1,781,700 |
19 abr 2024 | 0.9270 | 0.9740 | 0.9120 | 0.9500 | 0.9500 | 1,196,700 |
18 abr 2024 | 0.9200 | 0.9340 | 0.9000 | 0.9270 | 0.9270 | 531,500 |
17 abr 2024 | 0.9470 | 0.9470 | 0.9000 | 0.9140 | 0.9140 | 898,300 |
16 abr 2024 | 0.9160 | 0.9200 | 0.8810 | 0.9050 | 0.9050 | 2,012,300 |
15 abr 2024 | 1.0100 | 1.0190 | 0.9030 | 0.9160 | 0.9160 | 4,264,900 |
12 abr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 830,100 |
11 abr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,355,400 |
10 abr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 843,300 |
09 abr 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 736,400 |
08 abr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,518,700 |
05 abr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,021,500 |
04 abr 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 1,968,500 |
03 abr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,392,700 |
02 abr 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,477,000 |
01 abr 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 990,900 |
28 mar 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 2,946,100 |
27 mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 859,100 |
26 mar 2024 | 1.0200 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 3,729,700 |
25 mar 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 861,800 |
22 mar 2024 | 1.0300 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 1,041,400 |
21 mar 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,273,700 |
20 mar 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 1,238,500 |
19 mar 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9720 | 0.9720 | 708,800 |
18 mar 2024 | 0.9920 | 1.0300 | 0.9790 | 1.0200 | 1.0200 | 1,139,300 |
15 mar 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9920 | 0.9920 | 1,971,400 |
14 mar 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 1,932,600 |
13 mar 2024 | 1.0300 | 1.0900 | 0.9850 | 1.0900 | 1.0900 | 1,925,400 |
12 mar 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9840 | 0.9840 | 1,772,600 |
11 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 571,500 |
08 mar 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0100 | 1.0100 | 1,163,900 |
07 mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 1,105,900 |
06 mar 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 906,900 |
05 mar 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 1,290,400 |
04 mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 3,261,700 |
01 mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,638,200 |
29 feb 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 2,341,900 |
28 feb 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 914,200 |
27 feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 1,489,500 |
26 feb 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 1,820,800 |
23 feb 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 2,206,200 |
22 feb 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 2,793,900 |
21 feb 2024 | 1.1500 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 2,018,900 |
20 feb 2024 | 1.1400 | 1.1890 | 1.1300 | 1.1700 | 1.1700 | 3,108,700 |
16 feb 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2250 | 1.2250 | 2,976,600 |
15 feb 2024 | 1.1300 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 9,550,800 |
14 feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,577,800 |
13 feb 2024 | 1.2000 | 1.3150 | 1.1800 | 1.3000 | 1.3000 | 3,732,600 |
12 feb 2024 | 1.1400 | 1.2800 | 1.1250 | 1.2700 | 1.2700 | 5,719,000 |
09 feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 1,837,400 |
08 feb 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 1,527,600 |
07 feb 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 1,822,800 |
06 feb 2024 | 1.1400 | 1.1700 | 1.1120 | 1.1300 | 1.1300 | 1,122,500 |
05 feb 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 1,292,900 |
02 feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 968,400 |
01 feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 664,500 |
31 ene 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,087,700 |
30 ene 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 833,200 |
29 ene 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 1,320,800 |
26 ene 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 546,500 |
25 ene 2024 | 1.1400 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 846,700 |
24 ene 2024 | 1.2200 | 1.2200 | 1.1150 | 1.1300 | 1.1300 | 1,376,600 |
23 ene 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 976,100 |
22 ene 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,249,800 |
19 ene 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 1,387,100 |
18 ene 2024 | 1.0500 | 1.0550 | 0.9820 | 1.0400 | 1.0400 | 5,141,000 |
17 ene 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,805,800 |
16 ene 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 3,705,400 |
12 ene 2024 | 1.2000 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 2,305,200 |
11 ene 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 1,816,800 |
10 ene 2024 | 1.2300 | 1.2590 | 1.1900 | 1.2400 | 1.2400 | 1,119,100 |
09 ene 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 793,900 |
08 ene 2024 | 1.1800 | 1.2950 | 1.1800 | 1.2500 | 1.2500 | 2,673,200 |
05 ene 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 980,700 |
04 ene 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,228,000 |
03 ene 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 1,737,500 |
02 ene 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 2,100,900 |
29 dic 2023 | 1.2500 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 3,463,500 |
28 dic 2023 | 1.2800 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 3,093,100 |
27 dic 2023 | 1.3100 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 1,888,500 |
26 dic 2023 | 1.2400 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 2,150,500 |
22 dic 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,446,500 |
21 dic 2023 | 1.2000 | 1.3100 | 1.1900 | 1.3100 | 1.3100 | 2,065,800 |
20 dic 2023 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 1,713,200 |
19 dic 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,974,500 |
18 dic 2023 | 1.2300 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 5,413,500 |
15 dic 2023 | 1.3800 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 4,106,800 |
14 dic 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3700 | 1.3700 | 7,373,800 |
13 dic 2023 | 1.1200 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 2,480,900 |
12 dic 2023 | 1.1300 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 2,354,100 |
11 dic 2023 | 1.1200 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 2,671,000 |
08 dic 2023 | 1.1400 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,508,000 |
07 dic 2023 | 1.2000 | 1.2150 | 1.1000 | 1.1400 | 1.1400 | 3,437,900 |
*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. |