Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 1,827,700 |
06 may 2024 | 1.3500 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 2,417,100 |
03 may 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 1,718,500 |
02 may 2024 | 1.4200 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 2,703,200 |
01 may 2024 | 1.2800 | 1.4100 | 1.2220 | 1.4000 | 1.4000 | 4,238,800 |
30 abr 2024 | 1.2500 | 1.4100 | 1.2200 | 1.3900 | 1.3900 | 6,225,600 |
29 abr 2024 | 1.2200 | 1.2650 | 1.2000 | 1.2300 | 1.2300 | 3,303,100 |
26 abr 2024 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 2,661,600 |
25 abr 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 4,240,300 |
24 abr 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 4,876,300 |
23 abr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 4,065,100 |
22 abr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 4,720,500 |
19 abr 2024 | 1.3300 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 6,011,200 |
18 abr 2024 | 1.2900 | 1.4450 | 1.2600 | 1.3300 | 1.3300 | 4,371,100 |
17 abr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 1,532,200 |
16 abr 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3050 | 1.3050 | 3,812,100 |
15 abr 2024 | 1.3500 | 1.3600 | 1.2400 | 1.3200 | 1.3200 | 7,809,100 |
12 abr 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4550 | 1.4550 | 2,058,500 |
11 abr 2024 | 1.5800 | 1.6300 | 1.4300 | 1.4600 | 1.4600 | 4,429,200 |
10 abr 2024 | 1.6200 | 1.6450 | 1.5700 | 1.5900 | 1.5900 | 2,157,200 |
09 abr 2024 | 1.6900 | 1.7750 | 1.5800 | 1.6500 | 1.6500 | 3,147,400 |
08 abr 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 3,070,300 |
05 abr 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 1,910,000 |
04 abr 2024 | 1.5800 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 1,450,800 |
03 abr 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,447,100 |
02 abr 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 1,793,300 |
01 abr 2024 | 1.5900 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 1,734,000 |
28 mar 2024 | 1.6000 | 1.6600 | 1.5250 | 1.5400 | 1.5400 | 2,201,200 |
27 mar 2024 | 1.5900 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 1,990,900 |
26 mar 2024 | 1.7100 | 1.7200 | 1.5850 | 1.6000 | 1.6000 | 1,433,800 |
25 mar 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 2,147,100 |
22 mar 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 743,400 |
21 mar 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 1,102,200 |
20 mar 2024 | 1.5300 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 1,483,100 |
19 mar 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 1,442,900 |
18 mar 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 1,946,500 |
15 mar 2024 | 1.5400 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 2,120,800 |
14 mar 2024 | 1.6700 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 2,508,000 |
13 mar 2024 | 1.6800 | 1.7600 | 1.6200 | 1.6700 | 1.6700 | 1,763,700 |
12 mar 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 2,235,600 |
11 mar 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 1,671,800 |
08 mar 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 2,287,200 |
07 mar 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 2,719,600 |
06 mar 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 2,352,000 |
05 mar 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 1,419,700 |
04 mar 2024 | 1.9000 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 3,905,000 |
01 mar 2024 | 2.1000 | 2.1200 | 1.9000 | 1.9600 | 1.9600 | 4,252,400 |
29 feb 2024 | 2.0800 | 2.1700 | 1.9600 | 2.0800 | 2.0800 | 11,284,900 |
28 feb 2024 | 1.5300 | 1.9900 | 1.5100 | 1.8300 | 1.8300 | 16,048,900 |
27 feb 2024 | 1.4800 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 2,731,900 |
26 feb 2024 | 1.3700 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 3,844,500 |
23 feb 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 4,470,100 |
22 feb 2024 | 1.5900 | 1.5900 | 1.3900 | 1.4200 | 1.4200 | 5,689,600 |
21 feb 2024 | 1.6700 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 6,522,100 |
20 feb 2024 | 1.7700 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 2,279,900 |
16 feb 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,489,400 |
15 feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 1,359,200 |
14 feb 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 1,725,900 |
13 feb 2024 | 1.7500 | 1.7600 | 1.6480 | 1.6700 | 1.6700 | 3,151,100 |
12 feb 2024 | 1.7300 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 1,870,500 |
09 feb 2024 | 1.6900 | 1.7630 | 1.6800 | 1.7200 | 1.7200 | 1,758,800 |
08 feb 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7200 | 1.7200 | 3,118,200 |
07 feb 2024 | 1.7800 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 2,104,900 |
06 feb 2024 | 1.7000 | 1.8200 | 1.6600 | 1.8000 | 1.8000 | 2,169,800 |
05 feb 2024 | 1.7600 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 3,880,200 |
02 feb 2024 | 1.8500 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 4,289,300 |
01 feb 2024 | 1.8000 | 2.0100 | 1.8000 | 1.8300 | 1.8300 | 6,745,500 |
31 ene 2024 | 2.2000 | 2.3290 | 2.1500 | 2.1700 | 2.1700 | 2,609,600 |
30 ene 2024 | 2.2500 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 2,215,400 |
29 ene 2024 | 2.1100 | 2.3200 | 2.0700 | 2.3100 | 2.3100 | 3,309,000 |
26 ene 2024 | 2.2200 | 2.2900 | 2.1750 | 2.2000 | 2.2000 | 3,183,600 |
25 ene 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2400 | 2.2400 | 4,077,700 |
24 ene 2024 | 2.0700 | 2.1500 | 2.0100 | 2.1400 | 2.1400 | 3,163,000 |
23 ene 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 3,064,100 |
22 ene 2024 | 2.0200 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 3,241,600 |
19 ene 2024 | 1.9000 | 2.0500 | 1.8250 | 2.0500 | 2.0500 | 3,341,400 |
18 ene 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 2,324,100 |
17 ene 2024 | 1.6900 | 1.8700 | 1.6480 | 1.8300 | 1.8300 | 4,076,100 |
16 ene 2024 | 1.6800 | 1.7900 | 1.5900 | 1.7100 | 1.7100 | 5,214,600 |
12 ene 2024 | 1.8600 | 1.8700 | 1.6600 | 1.6800 | 1.6800 | 8,331,700 |
11 ene 2024 | 2.0100 | 2.0100 | 1.8200 | 1.8400 | 1.8400 | 7,210,800 |
10 ene 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 2,988,200 |
09 ene 2024 | 2.0700 | 2.0780 | 2.0000 | 2.0100 | 2.0100 | 2,899,800 |
08 ene 2024 | 2.1000 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 2,503,300 |
05 ene 2024 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 2,253,100 |
04 ene 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,174,000 |
03 ene 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 3,878,400 |
02 ene 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 2,117,400 |
29 dic 2023 | 2.3700 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 3,528,200 |
28 dic 2023 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 3,361,800 |
27 dic 2023 | 2.5000 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 3,058,200 |
26 dic 2023 | 2.3100 | 2.5600 | 2.3000 | 2.4900 | 2.4900 | 3,692,100 |
22 dic 2023 | 2.3800 | 2.4240 | 2.3000 | 2.3000 | 2.3000 | 1,856,900 |
21 dic 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,341,600 |
20 dic 2023 | 2.4700 | 2.5000 | 2.2800 | 2.2800 | 2.2800 | 2,502,700 |
19 dic 2023 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 1,701,900 |
18 dic 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,784,200 |
15 dic 2023 | 2.5000 | 2.6500 | 2.4600 | 2.4600 | 2.4600 | 4,020,800 |
14 dic 2023 | 2.3400 | 2.5200 | 2.3300 | 2.5200 | 2.5200 | 3,894,900 |
13 dic 2023 | 2.2300 | 2.3200 | 2.1100 | 2.3200 | 2.3200 | 3,413,700 |
*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. |