Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.9199 | 1.0932 | 0.9014 | 1.0540 | 1.0540 | 1,020,566 |
05 may 2024 | 0.9355 | 0.9438 | 0.9056 | 0.9199 | 0.9199 | 646,342 |
04 may 2024 | 0.9438 | 0.9518 | 0.9221 | 0.9354 | 0.9354 | 609,495 |
03 may 2024 | 0.8907 | 0.9869 | 0.8817 | 0.9438 | 0.9438 | 667,405 |
02 may 2024 | 0.8607 | 0.9138 | 0.8596 | 0.8907 | 0.8907 | 603,421 |
01 may 2024 | 0.8584 | 0.8865 | 0.7949 | 0.8607 | 0.8607 | 717,107 |
30 abr 2024 | 0.8936 | 0.9329 | 0.8511 | 0.8584 | 0.8584 | 733,610 |
29 abr 2024 | 0.9260 | 0.9654 | 0.8741 | 0.8936 | 0.8936 | 845,219 |
28 abr 2024 | 0.9520 | 0.9630 | 0.9260 | 0.9260 | 0.9260 | 643,383 |
27 abr 2024 | 0.9435 | 0.9634 | 0.9409 | 0.9520 | 0.9520 | 668,735 |
26 abr 2024 | 0.9480 | 1.0005 | 0.9232 | 0.9435 | 0.9435 | 866,996 |
25 abr 2024 | 0.9210 | 1.0353 | 0.8714 | 0.9480 | 0.9480 | 1,057,921 |
24 abr 2024 | 0.9996 | 1.0468 | 0.8996 | 0.9210 | 0.9210 | 766,351 |
23 abr 2024 | 0.9588 | 1.0061 | 0.9094 | 0.9996 | 0.9996 | 831,447 |
22 abr 2024 | 0.9848 | 0.9923 | 0.9459 | 0.9588 | 0.9588 | 792,482 |
21 abr 2024 | 1.0437 | 1.1106 | 0.9576 | 0.9848 | 0.9848 | 968,184 |
20 abr 2024 | 0.8699 | 1.2164 | 0.8642 | 1.0437 | 1.0437 | 2,067,000 |
19 abr 2024 | 0.8170 | 0.8955 | 0.8090 | 0.8699 | 0.8699 | 670,362 |
18 abr 2024 | 0.7985 | 0.8249 | 0.7935 | 0.8170 | 0.8170 | 603,458 |
17 abr 2024 | 0.8451 | 0.8545 | 0.7912 | 0.7985 | 0.7985 | 696,507 |
16 abr 2024 | 0.8648 | 0.8784 | 0.8148 | 0.8451 | 0.8451 | 665,743 |
15 abr 2024 | 0.8920 | 0.9252 | 0.8474 | 0.8648 | 0.8648 | 794,592 |
14 abr 2024 | 0.8639 | 0.9103 | 0.8486 | 0.8920 | 0.8920 | 767,974 |
13 abr 2024 | 0.9709 | 1.0507 | 0.8386 | 0.8631 | 0.8631 | 904,211 |
12 abr 2024 | 1.1350 | 1.1576 | 0.9318 | 0.9709 | 0.9709 | 903,307 |
11 abr 2024 | 1.1567 | 1.1756 | 1.1242 | 1.1353 | 1.1353 | 693,751 |
10 abr 2024 | 1.1537 | 1.1888 | 1.1216 | 1.1566 | 1.1566 | 752,666 |
09 abr 2024 | 1.2220 | 1.2236 | 1.1404 | 1.1537 | 1.1537 | 754,505 |
08 abr 2024 | 1.1913 | 1.2807 | 1.1738 | 1.2220 | 1.2220 | 936,831 |
07 abr 2024 | 1.1523 | 1.2969 | 1.1463 | 1.1913 | 1.1913 | 970,495 |
06 abr 2024 | 1.1317 | 1.1545 | 1.1178 | 1.1523 | 1.1523 | 676,451 |
05 abr 2024 | 1.1730 | 1.1746 | 1.0869 | 1.1317 | 1.1317 | 826,220 |
04 abr 2024 | 1.1507 | 1.1896 | 1.1506 | 1.1730 | 1.1730 | 762,495 |
03 abr 2024 | 1.2064 | 1.2241 | 1.1253 | 1.1507 | 1.1507 | 846,269 |
02 abr 2024 | 1.3582 | 1.3863 | 1.1679 | 1.2074 | 1.2074 | 1,013,235 |
01 abr 2024 | 1.4061 | 1.4549 | 1.2965 | 1.3582 | 1.3582 | 1,007,227 |
31 mar 2024 | 1.3190 | 1.4524 | 1.3010 | 1.4061 | 1.4061 | 1,061,135 |
30 mar 2024 | 1.2773 | 1.4459 | 1.2700 | 1.3190 | 1.3190 | 1,436,880 |
29 mar 2024 | 1.3289 | 1.3710 | 1.2457 | 1.2777 | 1.2777 | 986,706 |
28 mar 2024 | 1.2352 | 1.4277 | 1.2352 | 1.3289 | 1.3289 | 1,597,207 |
27 mar 2024 | 1.2436 | 1.2953 | 1.1823 | 1.2323 | 1.2323 | 981,797 |
26 mar 2024 | 1.2149 | 1.4230 | 1.2092 | 1.2435 | 1.2435 | 1,478,301 |
25 mar 2024 | 1.1728 | 1.2336 | 1.1575 | 1.2149 | 1.2149 | 930,829 |
24 mar 2024 | 1.1069 | 1.2437 | 1.1022 | 1.1728 | 1.1728 | 888,237 |
23 mar 2024 | 1.0685 | 1.1436 | 1.0669 | 1.1063 | 1.1063 | 742,081 |
22 mar 2024 | 1.1127 | 1.1515 | 1.0618 | 1.0690 | 1.0690 | 763,226 |
21 mar 2024 | 1.1752 | 1.1902 | 1.1046 | 1.1129 | 1.1129 | 794,327 |
20 mar 2024 | 1.0609 | 1.1786 | 1.0599 | 1.1747 | 1.1747 | 814,336 |
19 mar 2024 | 1.1979 | 1.2032 | 1.0555 | 1.0609 | 1.0609 | 1,081,695 |
18 mar 2024 | 1.2781 | 1.3347 | 1.1859 | 1.1979 | 1.1979 | 1,183,668 |
17 mar 2024 | 1.0710 | 1.3277 | 1.0672 | 1.2798 | 1.2798 | 1,339,432 |
16 mar 2024 | 1.2321 | 1.2367 | 1.0543 | 1.0711 | 1.0711 | 1,180,376 |
15 mar 2024 | 1.3393 | 1.3438 | 1.2065 | 1.2321 | 1.2321 | 1,178,383 |
14 mar 2024 | 1.4003 | 1.4207 | 1.2999 | 1.3388 | 1.3388 | 1,280,489 |
13 mar 2024 | 1.3184 | 1.4711 | 1.3142 | 1.4003 | 1.4003 | 1,462,358 |
12 mar 2024 | 1.2989 | 1.4512 | 1.2889 | 1.3184 | 1.3184 | 1,288,968 |
11 mar 2024 | 1.2916 | 1.3553 | 1.2817 | 1.3009 | 1.3009 | 1,251,301 |
10 mar 2024 | 1.3078 | 1.3568 | 1.2787 | 1.2915 | 1.2915 | 1,064,701 |
09 mar 2024 | 1.3118 | 1.3807 | 1.2997 | 1.3078 | 1.3078 | 1,349,712 |
08 mar 2024 | 1.3182 | 1.3752 | 1.2492 | 1.3118 | 1.3118 | 1,521,974 |
07 mar 2024 | 1.3625 | 1.3750 | 1.2911 | 1.3183 | 1.3183 | 1,261,897 |
06 mar 2024 | 1.2921 | 1.3757 | 1.2461 | 1.3626 | 1.3626 | 1,432,429 |
05 mar 2024 | 1.3262 | 1.5200 | 1.1897 | 1.2922 | 1.2922 | 2,575,636 |
04 mar 2024 | 1.1803 | 1.5293 | 1.1421 | 1.3259 | 1.3259 | 2,684,639 |
03 mar 2024 | 1.1230 | 1.1807 | 1.0818 | 1.1800 | 1.1800 | 1,128,536 |
02 mar 2024 | 1.1400 | 1.1946 | 1.0762 | 1.1229 | 1.1229 | 1,506,321 |
01 mar 2024 | 0.9795 | 1.3438 | 0.9626 | 1.1406 | 1.1406 | 5,305,448 |
29 feb 2024 | 0.9300 | 0.9789 | 0.8782 | 0.9777 | 0.9777 | 1,081,797 |
28 feb 2024 | 0.8773 | 0.9346 | 0.8621 | 0.9299 | 0.9299 | 894,796 |
27 feb 2024 | 0.8494 | 0.8793 | 0.8366 | 0.8773 | 0.8773 | 730,453 |
26 feb 2024 | 0.8454 | 0.8535 | 0.8257 | 0.8494 | 0.8494 | 655,558 |
25 feb 2024 | 0.8258 | 0.8489 | 0.8258 | 0.8453 | 0.8453 | 642,617 |
24 feb 2024 | 0.8094 | 0.8383 | 0.8089 | 0.8257 | 0.8257 | 640,303 |
23 feb 2024 | 0.8411 | 0.8446 | 0.8083 | 0.8094 | 0.8094 | 692,688 |
22 feb 2024 | 0.8606 | 0.8606 | 0.8403 | 0.8411 | 0.8411 | 650,869 |
21 feb 2024 | 0.8603 | 0.8655 | 0.8513 | 0.8606 | 0.8606 | 603,767 |
20 feb 2024 | 0.8557 | 0.8659 | 0.8508 | 0.8603 | 0.8603 | 634,134 |
19 feb 2024 | 0.8558 | 0.8600 | 0.8419 | 0.8557 | 0.8557 | 643,007 |
18 feb 2024 | 0.8556 | 0.8647 | 0.8508 | 0.8557 | 0.8557 | 606,034 |
17 feb 2024 | 0.8842 | 0.8889 | 0.8375 | 0.8555 | 0.8555 | 635,715 |
16 feb 2024 | 0.9026 | 0.9026 | 0.8734 | 0.8842 | 0.8842 | 610,374 |
15 feb 2024 | 0.9121 | 0.9248 | 0.8851 | 0.9026 | 0.9026 | 730,546 |
14 feb 2024 | 0.8963 | 0.9197 | 0.8803 | 0.9122 | 0.9122 | 637,764 |
13 feb 2024 | 0.8891 | 0.9271 | 0.8845 | 0.8963 | 0.8963 | 677,700 |
12 feb 2024 | 0.8844 | 0.9364 | 0.8780 | 0.8896 | 0.8896 | 695,070 |
11 feb 2024 | 0.8766 | 0.9653 | 0.8756 | 0.8845 | 0.8845 | 784,652 |
10 feb 2024 | 0.8628 | 0.8781 | 0.8478 | 0.8767 | 0.8767 | 556,891 |
09 feb 2024 | 0.8337 | 0.8629 | 0.8327 | 0.8629 | 0.8629 | 604,224 |
08 feb 2024 | 0.8324 | 0.8438 | 0.8273 | 0.8337 | 0.8337 | 575,118 |
07 feb 2024 | 0.8140 | 0.8336 | 0.8118 | 0.8324 | 0.8324 | 587,120 |
06 feb 2024 | 0.8198 | 0.8368 | 0.8101 | 0.8140 | 0.8140 | 598,498 |
05 feb 2024 | 0.8111 | 0.8300 | 0.8084 | 0.8198 | 0.8198 | 569,551 |
04 feb 2024 | 0.8311 | 0.8311 | 0.8006 | 0.8111 | 0.8111 | 541,778 |
03 feb 2024 | 0.8295 | 0.8387 | 0.8040 | 0.8311 | 0.8311 | 570,712 |
02 feb 2024 | 0.8154 | 0.8301 | 0.8125 | 0.8296 | 0.8296 | 587,357 |
01 feb 2024 | 0.7986 | 0.8163 | 0.7857 | 0.8153 | 0.8153 | 615,514 |
31 ene 2024 | 0.8268 | 0.8363 | 0.7965 | 0.7986 | 0.7986 | 828,350 |
30 ene 2024 | 0.8239 | 0.8417 | 0.8236 | 0.8268 | 0.8268 | 684,708 |
29 ene 2024 | 0.8225 | 0.8426 | 0.8195 | 0.8239 | 0.8239 | 640,630 |
28 ene 2024 | 0.8192 | 0.8544 | 0.8140 | 0.8224 | 0.8224 | 712,926 |
*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. |