Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.0600 | 1.0620 | 1.0450 | 1.0500 | 1.0500 | 11,363 |
02 may 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 23,800 |
01 may 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 67,800 |
30 abr 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 105,800 |
29 abr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 108,600 |
26 abr 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 114,700 |
25 abr 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 92,500 |
24 abr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 112,500 |
23 abr 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 67,300 |
22 abr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 103,700 |
19 abr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,800 |
18 abr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,000 |
17 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
16 abr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 3,300 |
15 abr 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 124,600 |
12 abr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,400 |
11 abr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,200 |
10 abr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 17,500 |
09 abr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 16,800 |
08 abr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 56,000 |
05 abr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 52,000 |
04 abr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 51,800 |
03 abr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 92,600 |
02 abr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 102,300 |
01 abr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,800 |
28 mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 61,600 |
27 mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 82,500 |
26 mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 76,100 |
25 mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
22 mar 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,700 |
21 mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,000 |
20 mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,800 |
19 mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 5,000 |
18 mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 30,700 |
15 mar 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 6,200 |
14 mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 51,900 |
13 mar 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 50,900 |
12 mar 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 56,500 |
11 mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 61,400 |
08 mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 100,000 |
07 mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 132,700 |
06 mar 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 104,100 |
05 mar 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 100,300 |
04 mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 51,300 |
01 mar 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 111,800 |
29 feb 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 120,400 |
28 feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 54,300 |
27 feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 119,700 |
26 feb 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 111,700 |
23 feb 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 109,300 |
22 feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 121,600 |
21 feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 102,300 |
20 feb 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 185,600 |
16 feb 2024 | 1.1900 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 194,900 |
15 feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 128,300 |
14 feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 104,900 |
13 feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,600 |
12 feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 33,300 |
09 feb 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 38,700 |
08 feb 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 130,500 |
07 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
06 feb 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 73,800 |
05 feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 105,900 |
02 feb 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 158,500 |
01 feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 60,400 |
31 ene 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 109,700 |
30 ene 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 80,800 |
29 ene 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 115,100 |
26 ene 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 64,500 |
25 ene 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 68,700 |
24 ene 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 88,200 |
23 ene 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 60,700 |
22 ene 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 76,700 |
19 ene 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 57,800 |
18 ene 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 95,300 |
17 ene 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 59,200 |
16 ene 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 65,500 |
12 ene 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 83,600 |
11 ene 2024 | 1.0800 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 111,100 |
10 ene 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
09 ene 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 62,900 |
08 ene 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 50,000 |
05 ene 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,400 |
04 ene 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,600 |
03 ene 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 71,100 |
02 ene 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 64,500 |
29 dic 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 117,200 |
28 dic 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 112,400 |
27 dic 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 130,700 |
26 dic 2023 | 1.1400 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 154,800 |
22 dic 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 171,600 |
21 dic 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 138,700 |
20 dic 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 24,400 |
19 dic 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,400 |
18 dic 2023 | 1.1300 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
15 dic 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 22,200 |
14 dic 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 107,100 |
13 dic 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 73,300 |
12 dic 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 113,300 |
11 dic 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 160,400 |
*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. |