Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.9500 | 0.9918 | 0.9174 | 0.9300 | 0.9300 | 5,038,807 |
02 may 2024 | 0.8500 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 10,032,600 |
01 may 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 8,527,600 |
30 abr 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 7,048,600 |
29 abr 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 9,345,700 |
26 abr 2024 | 0.9800 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 5,991,200 |
25 abr 2024 | 0.9900 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 2,425,100 |
24 abr 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 1,205,400 |
23 abr 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 2,441,500 |
22 abr 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 5,639,600 |
19 abr 2024 | 1.0300 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 1,468,800 |
18 abr 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 1,686,800 |
17 abr 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 2,161,100 |
16 abr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 2,733,600 |
15 abr 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 3,014,100 |
12 abr 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 6,770,200 |
11 abr 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,258,300 |
10 abr 2024 | 1.0200 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 2,887,200 |
09 abr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,649,800 |
08 abr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,981,100 |
05 abr 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 2,596,900 |
04 abr 2024 | 1.1100 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,614,100 |
03 abr 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 2,272,700 |
02 abr 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 1,734,700 |
01 abr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 2,064,500 |
28 mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,670,400 |
27 mar 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 2,534,400 |
26 mar 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 1,826,800 |
25 mar 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,766,400 |
22 mar 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 2,112,000 |
21 mar 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 2,351,400 |
20 mar 2024 | 1.1000 | 1.2100 | 1.0900 | 1.1800 | 1.1800 | 2,312,400 |
19 mar 2024 | 1.0900 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 2,988,500 |
18 mar 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 2,609,900 |
15 mar 2024 | 1.1900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 8,535,500 |
14 mar 2024 | 1.2400 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 2,217,800 |
13 mar 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 2,178,100 |
12 mar 2024 | 1.3100 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 3,373,800 |
11 mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 1,726,300 |
08 mar 2024 | 1.3200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 2,845,500 |
07 mar 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 2,416,900 |
06 mar 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 2,132,500 |
05 mar 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 3,083,600 |
04 mar 2024 | 1.4000 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 3,964,400 |
01 mar 2024 | 1.4200 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 3,537,600 |
29 feb 2024 | 1.5600 | 1.6000 | 1.3600 | 1.4100 | 1.4100 | 5,421,700 |
28 feb 2024 | 1.5800 | 1.8000 | 1.4000 | 1.4800 | 1.4800 | 11,925,800 |
27 feb 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 4,844,200 |
26 feb 2024 | 1.3400 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 3,655,000 |
23 feb 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 3,290,200 |
22 feb 2024 | 1.3400 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 5,125,300 |
21 feb 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 5,514,000 |
20 feb 2024 | 1.0400 | 1.2700 | 1.0300 | 1.2000 | 1.2000 | 5,860,500 |
16 feb 2024 | 1.0400 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 2,400,300 |
15 feb 2024 | 0.9500 | 1.1000 | 0.9400 | 1.0300 | 1.0300 | 4,106,200 |
14 feb 2024 | 0.8700 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 4,598,700 |
13 feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 1,125,800 |
12 feb 2024 | 0.8200 | 0.9100 | 0.8200 | 0.9000 | 0.9000 | 3,665,800 |
09 feb 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 1,683,900 |
08 feb 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 1,212,500 |
07 feb 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 1,609,700 |
06 feb 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,225,200 |
05 feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 2,214,700 |
02 feb 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 2,125,800 |
01 feb 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 2,552,900 |
31 ene 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 1,693,400 |
30 ene 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 1,680,200 |
29 ene 2024 | 0.8600 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 1,683,100 |
26 ene 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 1,717,500 |
25 ene 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 2,468,100 |
24 ene 2024 | 0.8700 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 1,661,100 |
23 ene 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8600 | 0.8600 | 1,289,100 |
22 ene 2024 | 0.8400 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 2,665,600 |
19 ene 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 1,328,500 |
18 ene 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,970,100 |
17 ene 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 855,800 |
16 ene 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 1,729,800 |
12 ene 2024 | 0.9100 | 0.9700 | 0.8400 | 0.8500 | 0.8500 | 2,965,600 |
11 ene 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 1,829,200 |
10 ene 2024 | 0.9200 | 0.9600 | 0.8700 | 0.9100 | 0.9100 | 2,123,100 |
09 ene 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 3,175,800 |
08 ene 2024 | 0.8500 | 0.9300 | 0.8100 | 0.9100 | 0.9100 | 5,217,700 |
05 ene 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 2,281,900 |
04 ene 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 1,395,200 |
03 ene 2024 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 2,700,900 |
02 ene 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 2,622,200 |
29 dic 2023 | 0.9000 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 3,073,500 |
28 dic 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 1,623,500 |
27 dic 2023 | 0.8800 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 2,537,900 |
26 dic 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,796,200 |
22 dic 2023 | 0.8800 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 1,036,000 |
21 dic 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 2,261,600 |
20 dic 2023 | 0.9000 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 2,382,500 |
19 dic 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 1,604,000 |
18 dic 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 2,645,000 |
15 dic 2023 | 1.0400 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 10,198,100 |
14 dic 2023 | 0.9700 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 4,912,500 |
13 dic 2023 | 0.8800 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 3,466,500 |
12 dic 2023 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 2,302,900 |
11 dic 2023 | 0.9600 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 3,306,300 |
*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. |