Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.8400 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 2,420,200 |
06 may 2024 | 1.9200 | 1.9900 | 1.9200 | 1.9700 | 1.9700 | 1,869,200 |
03 may 2024 | 1.8700 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 957,200 |
02 may 2024 | 1.8800 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 1,175,800 |
01 may 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 2,096,100 |
30 abr 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 1,485,600 |
29 abr 2024 | 1.9900 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 1,279,600 |
26 abr 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 1,150,100 |
25 abr 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 1,127,600 |
24 abr 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 998,200 |
23 abr 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 1,235,600 |
22 abr 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 1,368,500 |
19 abr 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 1,370,700 |
18 abr 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 1,218,500 |
17 abr 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 918,300 |
16 abr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0700 | 2.0700 | 1,311,900 |
15 abr 2024 | 2.1100 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 1,485,700 |
12 abr 2024 | 2.1700 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 1,841,600 |
11 abr 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,812,600 |
10 abr 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 1,714,300 |
09 abr 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,211,700 |
08 abr 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 1,895,300 |
05 abr 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 1,331,600 |
04 abr 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 2,965,200 |
03 abr 2024 | 2.0000 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 2,991,000 |
02 abr 2024 | 2.0100 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 2,079,600 |
01 abr 2024 | 1.9700 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 1,750,300 |
28 mar 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 1,841,800 |
27 mar 2024 | 1.8700 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 1,876,400 |
26 mar 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 1,401,700 |
25 mar 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,682,400 |
22 mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 922,900 |
21 mar 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 1,228,800 |
20 mar 2024 | 1.8200 | 1.9300 | 1.7900 | 1.9000 | 1.9000 | 2,890,900 |
19 mar 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 1,714,600 |
18 mar 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 3,234,500 |
15 mar 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 4,096,800 |
14 mar 2024 | 1.7200 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 3,681,000 |
13 mar 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 2,899,400 |
12 mar 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 3,063,300 |
11 mar 2024 | 1.5600 | 1.6300 | 1.4900 | 1.6100 | 1.6100 | 2,975,500 |
08 mar 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 4,410,700 |
07 mar 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 1,139,800 |
06 mar 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,309,500 |
05 mar 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,091,700 |
04 mar 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,377,400 |
01 mar 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 1,642,500 |
29 feb 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 1,473,500 |
28 feb 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 817,700 |
27 feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,254,100 |
26 feb 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 719,700 |
23 feb 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 933,500 |
22 feb 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 991,500 |
21 feb 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 1,723,100 |
20 feb 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 1,078,400 |
16 feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 2,539,000 |
15 feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 1,899,500 |
14 feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,204,900 |
13 feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,677,000 |
12 feb 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 1,866,300 |
09 feb 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,485,500 |
08 feb 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,277,900 |
07 feb 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,294,800 |
06 feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 1,383,200 |
05 feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,453,800 |
02 feb 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,900,300 |
01 feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 1,766,500 |
31 ene 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 1,837,300 |
30 ene 2024 | 1.3600 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 2,486,300 |
29 ene 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 1,241,000 |
26 ene 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 1,803,600 |
25 ene 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 1,226,200 |
24 ene 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 1,247,700 |
23 ene 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 1,127,500 |
22 ene 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 1,227,700 |
19 ene 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 1,388,900 |
18 ene 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 1,787,000 |
17 ene 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 3,523,700 |
16 ene 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,729,800 |
12 ene 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 1,817,200 |
11 ene 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 2,447,300 |
10 ene 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,918,300 |
09 ene 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 2,361,900 |
08 ene 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,370,400 |
05 ene 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 2,594,000 |
04 ene 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,237,400 |
03 ene 2024 | 1.4700 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 1,997,100 |
02 ene 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 2,978,400 |
29 dic 2023 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 3,717,800 |
28 dic 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 2,376,400 |
27 dic 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 1,547,700 |
26 dic 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,926,900 |
22 dic 2023 | 1.5300 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,506,100 |
21 dic 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,442,800 |
20 dic 2023 | 1.5700 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 2,625,700 |
19 dic 2023 | 1.5000 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,152,400 |
18 dic 2023 | 1.5100 | 1.6100 | 1.4600 | 1.4800 | 1.4800 | 3,642,300 |
15 dic 2023 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 3,605,700 |
14 dic 2023 | 1.5300 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 2,362,200 |
13 dic 2023 | 1.4100 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 2,425,200 |
*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. |