Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1.6100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 9,730 |
08 may 2024 | 1.6270 | 1.6270 | 1.5900 | 1.6100 | 1.6100 | 8,700 |
07 may 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 16,200 |
06 may 2024 | 1.5700 | 1.6900 | 1.5000 | 1.5900 | 1.5900 | 36,100 |
03 may 2024 | 1.6200 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 34,100 |
02 may 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 17,500 |
01 may 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
30 abr 2024 | 1.7100 | 1.7100 | 1.4800 | 1.5900 | 1.5900 | 88,400 |
29 abr 2024 | 1.7000 | 1.7380 | 1.6900 | 1.7200 | 1.7200 | 7,100 |
26 abr 2024 | 1.6900 | 1.7200 | 1.6790 | 1.7050 | 1.7050 | 15,200 |
25 abr 2024 | 1.7300 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 7,600 |
24 abr 2024 | 1.7100 | 1.7480 | 1.7100 | 1.7100 | 1.7100 | 4,200 |
23 abr 2024 | 1.7700 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 8,500 |
22 abr 2024 | 1.7700 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 7,000 |
19 abr 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 26,000 |
18 abr 2024 | 1.7700 | 1.7740 | 1.6950 | 1.7100 | 1.7100 | 11,400 |
17 abr 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 8,200 |
16 abr 2024 | 1.8200 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 24,000 |
15 abr 2024 | 1.8100 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 72,300 |
12 abr 2024 | 1.7170 | 1.7170 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
11 abr 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 14,200 |
10 abr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 17,500 |
09 abr 2024 | 1.7300 | 1.7450 | 1.6900 | 1.6900 | 1.6900 | 18,300 |
08 abr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 8,700 |
05 abr 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7300 | 1.7300 | 20,800 |
04 abr 2024 | 1.7950 | 1.7950 | 1.7000 | 1.7400 | 1.7400 | 8,900 |
03 abr 2024 | 1.7500 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 19,200 |
02 abr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 6,500 |
01 abr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 35,500 |
28 mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 11,700 |
27 mar 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 8,200 |
26 mar 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 23,500 |
25 mar 2024 | 1.7400 | 1.7410 | 1.6900 | 1.6900 | 1.6900 | 35,700 |
22 mar 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 13,800 |
21 mar 2024 | 1.7100 | 1.7620 | 1.6820 | 1.7100 | 1.7100 | 18,600 |
20 mar 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 14,200 |
19 mar 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 19,200 |
18 mar 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 24,600 |
15 mar 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 20,100 |
14 mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 67,800 |
13 mar 2024 | 1.6600 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 46,100 |
12 mar 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 44,200 |
11 mar 2024 | 1.7400 | 1.7500 | 1.6750 | 1.6800 | 1.6800 | 26,600 |
08 mar 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 21,000 |
07 mar 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 14,800 |
06 mar 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
05 mar 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 10,900 |
04 mar 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 37,600 |
01 mar 2024 | 1.7010 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 12,000 |
29 feb 2024 | 1.7300 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 14,100 |
28 feb 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 9,300 |
27 feb 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 13,600 |
26 feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 6,400 |
23 feb 2024 | 1.7200 | 1.7750 | 1.7100 | 1.7100 | 1.7100 | 36,600 |
22 feb 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 17,000 |
21 feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 7,100 |
20 feb 2024 | 1.8600 | 1.8600 | 1.8050 | 1.8300 | 1.8300 | 32,900 |
16 feb 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 16,600 |
15 feb 2024 | 1.9030 | 1.9050 | 1.8200 | 1.8600 | 1.8600 | 39,300 |
14 feb 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 31,800 |
13 feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 5,100 |
12 feb 2024 | 1.8500 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 68,500 |
09 feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 14,900 |
08 feb 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 13,400 |
07 feb 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 35,000 |
06 feb 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 30,600 |
05 feb 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8400 | 1.8400 | 106,400 |
02 feb 2024 | 1.8230 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 2,300 |
01 feb 2024 | 1.8220 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 3,400 |
31 ene 2024 | 1.8200 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 8,800 |
30 ene 2024 | 1.7350 | 1.8300 | 1.7250 | 1.8200 | 1.8200 | 104,100 |
29 ene 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 31,600 |
26 ene 2024 | 1.8050 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 7,000 |
25 ene 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 5,800 |
24 ene 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7600 | 1.7600 | 17,600 |
23 ene 2024 | 1.7900 | 1.8320 | 1.6400 | 1.6700 | 1.6700 | 40,900 |
22 ene 2024 | 1.7600 | 1.8200 | 1.7540 | 1.7900 | 1.7900 | 15,600 |
19 ene 2024 | 1.6400 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 22,200 |
18 ene 2024 | 1.6970 | 1.7310 | 1.6200 | 1.6600 | 1.6600 | 64,100 |
17 ene 2024 | 1.8000 | 1.8100 | 1.6380 | 1.6800 | 1.6800 | 35,500 |
16 ene 2024 | 1.8200 | 1.8200 | 1.7450 | 1.7750 | 1.7750 | 62,900 |
12 ene 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 100,300 |
11 ene 2024 | 1.8370 | 1.8500 | 1.7250 | 1.7800 | 1.7800 | 34,500 |
10 ene 2024 | 1.8400 | 1.8450 | 1.8100 | 1.8200 | 1.8200 | 28,800 |
09 ene 2024 | 1.9050 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 4,600 |
08 ene 2024 | 1.8500 | 1.9100 | 1.8490 | 1.9000 | 1.9000 | 12,000 |
05 ene 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 12,500 |
04 ene 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 11,000 |
03 ene 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 7,600 |
02 ene 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 15,400 |
29 dic 2023 | 1.8600 | 1.8860 | 1.8050 | 1.8300 | 1.8300 | 39,400 |
28 dic 2023 | 1.8400 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 32,200 |
27 dic 2023 | 1.8500 | 1.8700 | 1.8120 | 1.8600 | 1.8600 | 35,200 |
26 dic 2023 | 1.8500 | 1.8600 | 1.8110 | 1.8600 | 1.8600 | 15,600 |
22 dic 2023 | 1.8100 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 22,400 |
21 dic 2023 | 1.8200 | 1.8490 | 1.8100 | 1.8200 | 1.8200 | 12,600 |
20 dic 2023 | 1.8100 | 1.8500 | 1.7930 | 1.8300 | 1.8300 | 15,600 |
19 dic 2023 | 1.7900 | 1.8310 | 1.7900 | 1.8300 | 1.8300 | 18,700 |
18 dic 2023 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 23,700 |
15 dic 2023 | 1.7900 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 15,200 |
*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. |