Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 225,800 |
06 may 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 1,009,300 |
03 may 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 231,600 |
02 may 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 218,900 |
01 may 2024 | 1.1700 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 355,300 |
30 abr 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 384,100 |
29 abr 2024 | 1.1400 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 668,000 |
26 abr 2024 | 1.1900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 958,700 |
25 abr 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 192,100 |
24 abr 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 228,300 |
23 abr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 272,100 |
22 abr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 225,100 |
19 abr 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 449,800 |
18 abr 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 427,200 |
17 abr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 366,300 |
16 abr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 291,500 |
15 abr 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 429,200 |
12 abr 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 342,100 |
11 abr 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 287,800 |
10 abr 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 316,200 |
09 abr 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 220,400 |
08 abr 2024 | 1.1700 | 1.3300 | 1.1700 | 1.3000 | 1.3000 | 905,600 |
05 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 426,700 |
04 abr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 240,800 |
03 abr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 276,400 |
02 abr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 253,700 |
01 abr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 279,400 |
28 mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 282,400 |
27 mar 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 378,800 |
26 mar 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 366,100 |
25 mar 2024 | 1.2700 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 707,500 |
22 mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 249,200 |
21 mar 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 294,700 |
20 mar 2024 | 1.3000 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 328,900 |
19 mar 2024 | 1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 425,400 |
18 mar 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 697,200 |
15 mar 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 579,400 |
14 mar 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 1,249,500 |
13 mar 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 457,800 |
12 mar 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 372,300 |
11 mar 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 221,800 |
08 mar 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 227,200 |
07 mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 277,300 |
06 mar 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 501,000 |
05 mar 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 212,100 |
04 mar 2024 | 1.6200 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 270,200 |
01 mar 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 477,900 |
29 feb 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 568,800 |
28 feb 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 194,000 |
27 feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 427,500 |
26 feb 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 418,800 |
23 feb 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 270,400 |
22 feb 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 258,400 |
21 feb 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 297,900 |
20 feb 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 386,800 |
16 feb 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 284,300 |
15 feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 349,900 |
14 feb 2024 | 1.4300 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 272,400 |
13 feb 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 342,100 |
12 feb 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 310,300 |
09 feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 237,700 |
08 feb 2024 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 219,500 |
07 feb 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 202,000 |
06 feb 2024 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 224,900 |
05 feb 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 228,400 |
02 feb 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 248,600 |
01 feb 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 288,900 |
31 ene 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 311,300 |
30 ene 2024 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 148,000 |
29 ene 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 232,100 |
26 ene 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 264,800 |
25 ene 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 311,200 |
24 ene 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 313,900 |
23 ene 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 244,300 |
22 ene 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 296,700 |
19 ene 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 176,100 |
18 ene 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 255,700 |
17 ene 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 156,000 |
16 ene 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 293,600 |
12 ene 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 189,400 |
11 ene 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 273,000 |
10 ene 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 268,700 |
09 ene 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 185,000 |
08 ene 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 328,000 |
05 ene 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 173,700 |
04 ene 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 252,800 |
03 ene 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 255,900 |
02 ene 2024 | 1.7800 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 212,100 |
29 dic 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 578,300 |
28 dic 2023 | 1.8000 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 331,400 |
27 dic 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 299,500 |
26 dic 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 617,300 |
22 dic 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 321,000 |
21 dic 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 224,600 |
20 dic 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 415,800 |
19 dic 2023 | 1.8200 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 502,800 |
18 dic 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 703,100 |
15 dic 2023 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 424,400 |
14 dic 2023 | 1.7700 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 474,900 |
13 dic 2023 | 1.6100 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 276,700 |
*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. |