Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.8901 | 0.9100 | 0.8901 | 0.9100 | 0.9100 | 17,161 |
16 may 2024 | 0.9000 | 0.9100 | 0.8590 | 0.8880 | 0.8880 | 30,200 |
15 may 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 15,100 |
14 may 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 27,600 |
13 may 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9170 | 0.9170 | 5,900 |
10 may 2024 | 0.9000 | 1.0100 | 0.8810 | 0.9360 | 0.9360 | 34,000 |
09 may 2024 | 0.8900 | 0.9600 | 0.8900 | 0.8950 | 0.8950 | 11,100 |
08 may 2024 | 0.8900 | 0.9450 | 0.8720 | 0.8800 | 0.8800 | 17,500 |
07 may 2024 | 0.9500 | 0.9900 | 0.8000 | 0.9200 | 0.9200 | 157,900 |
06 may 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 8,900 |
03 may 2024 | 0.8860 | 0.9300 | 0.8430 | 0.8900 | 0.8900 | 22,000 |
02 may 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8560 | 0.8560 | 6,600 |
01 may 2024 | 0.8540 | 0.8900 | 0.8540 | 0.8700 | 0.8700 | 8,800 |
30 abr 2024 | 0.9200 | 0.9200 | 0.7000 | 0.8700 | 0.8700 | 27,400 |
29 abr 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9280 | 0.9280 | 41,300 |
26 abr 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9560 | 0.9560 | 7,600 |
25 abr 2024 | 0.9600 | 0.9880 | 0.9300 | 0.9500 | 0.9500 | 21,900 |
24 abr 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 16,500 |
23 abr 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 32,300 |
22 abr 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 42,500 |
19 abr 2024 | 1.0400 | 1.0700 | 0.9400 | 0.9510 | 0.9510 | 40,400 |
18 abr 2024 | 1.0000 | 1.0800 | 0.9870 | 1.0300 | 1.0300 | 110,100 |
17 abr 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9640 | 0.9640 | 72,600 |
16 abr 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 37,200 |
15 abr 2024 | 1.0000 | 1.0000 | 0.9590 | 0.9940 | 0.9940 | 15,300 |
12 abr 2024 | 1.0000 | 1.0000 | 0.9350 | 1.0000 | 1.0000 | 36,500 |
11 abr 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 18,500 |
10 abr 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 11,800 |
09 abr 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 24,800 |
08 abr 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 27,400 |
05 abr 2024 | 1.1300 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 28,200 |
04 abr 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 22,700 |
03 abr 2024 | 1.2300 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 25,800 |
02 abr 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 90,600 |
01 abr 2024 | 1.1900 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 60,300 |
28 mar 2024 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 16,400 |
27 mar 2024 | 1.2100 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 66,900 |
26 mar 2024 | 1.2300 | 1.2770 | 1.2100 | 1.2200 | 1.2200 | 13,900 |
25 mar 2024 | 1.3400 | 1.3400 | 1.1800 | 1.2300 | 1.2300 | 83,100 |
22 mar 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 67,900 |
21 mar 2024 | 1.2200 | 1.4500 | 1.2000 | 1.4400 | 1.4400 | 283,000 |
20 mar 2024 | 1.1920 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 79,600 |
19 mar 2024 | 1.2200 | 1.2550 | 1.2000 | 1.2400 | 1.2400 | 19,900 |
18 mar 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 23,800 |
15 mar 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2700 | 1.2700 | 118,300 |
14 mar 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 23,300 |
13 mar 2024 | 1.1600 | 1.3600 | 1.1600 | 1.3000 | 1.3000 | 73,100 |
12 mar 2024 | 1.3800 | 1.3800 | 1.1500 | 1.1800 | 1.1800 | 107,700 |
11 mar 2024 | 1.4600 | 1.5100 | 1.3300 | 1.3800 | 1.3800 | 248,200 |
08 mar 2024 | 1.5300 | 1.6300 | 1.4410 | 1.4500 | 1.4500 | 58,200 |
07 mar 2024 | 1.4410 | 1.6700 | 1.4100 | 1.5800 | 1.5800 | 172,800 |
06 mar 2024 | 1.4700 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 68,600 |
05 mar 2024 | 1.4500 | 1.5700 | 1.4100 | 1.5100 | 1.5100 | 127,000 |
04 mar 2024 | 1.3700 | 1.6100 | 1.3700 | 1.4900 | 1.4900 | 162,800 |
01 mar 2024 | 1.5800 | 1.6100 | 1.4000 | 1.5200 | 1.5200 | 286,400 |
29 feb 2024 | 1.4300 | 1.8000 | 1.1800 | 1.7500 | 1.7500 | 5,938,200 |
28 feb 2024 | 1.1800 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 487,800 |
27 feb 2024 | 1.1800 | 1.2100 | 1.1400 | 1.2060 | 1.2060 | 80,900 |
26 feb 2024 | 1.2000 | 1.2600 | 1.1220 | 1.1700 | 1.1700 | 38,000 |
23 feb 2024 | 1.2400 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 44,800 |
22 feb 2024 | 1.3100 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 43,900 |
21 feb 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 46,200 |
20 feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 37,200 |
16 feb 2024 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 50,400 |
15 feb 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 34,300 |
14 feb 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 27,300 |
13 feb 2024 | 1.3570 | 1.4070 | 1.3570 | 1.3700 | 1.3700 | 10,300 |
12 feb 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 39,500 |
09 feb 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | 1.3100 | 13,800 |
08 feb 2024 | 1.5000 | 1.5000 | 1.3300 | 1.3600 | 1.3600 | 33,100 |
07 feb 2024 | 1.3100 | 1.3720 | 1.3100 | 1.3600 | 1.3600 | 19,400 |
06 feb 2024 | 1.5900 | 1.6800 | 1.3390 | 1.3390 | 1.3390 | 256,700 |
05 feb 2024 | 1.3500 | 1.6400 | 1.3000 | 1.6400 | 1.6400 | 93,100 |
02 feb 2024 | 1.2900 | 1.4490 | 1.2710 | 1.3500 | 1.3500 | 30,600 |
01 feb 2024 | 1.3200 | 1.3600 | 1.2300 | 1.2570 | 1.2570 | 14,700 |
31 ene 2024 | 1.5200 | 1.5200 | 1.2000 | 1.3240 | 1.3240 | 80,800 |
30 ene 2024 | 1.4610 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 11,300 |
29 ene 2024 | 1.5500 | 1.5500 | 1.4480 | 1.5000 | 1.5000 | 42,800 |
26 ene 2024 | 1.6000 | 1.6800 | 1.4600 | 1.5090 | 1.5090 | 18,500 |
25 ene 2024 | 1.5500 | 1.5890 | 1.5200 | 1.5750 | 1.5750 | 27,700 |
24 ene 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 6,400 |
23 ene 2024 | 1.6310 | 1.7080 | 1.5900 | 1.6200 | 1.6200 | 8,400 |
22 ene 2024 | 1.6500 | 1.7400 | 1.5600 | 1.7400 | 1.7400 | 26,900 |
19 ene 2024 | 1.6100 | 1.7100 | 1.5710 | 1.6500 | 1.6500 | 55,300 |
18 ene 2024 | 1.6800 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 23,000 |
17 ene 2024 | 1.7000 | 1.7500 | 1.5850 | 1.6700 | 1.6700 | 42,200 |
16 ene 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7420 | 1.7420 | 31,900 |
12 ene 2024 | 1.7100 | 1.8500 | 1.6700 | 1.7800 | 1.7800 | 37,400 |
11 ene 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7500 | 1.7500 | 86,500 |
10 ene 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8600 | 1.8600 | 298,600 |
09 ene 2024 | 1.9900 | 2.1400 | 1.8000 | 1.8300 | 1.8300 | 259,600 |
08 ene 2024 | 2.2200 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 58,200 |
05 ene 2024 | 2.1700 | 2.3000 | 1.8100 | 2.1700 | 2.1700 | 139,800 |
04 ene 2024 | 1.7600 | 2.2800 | 1.7500 | 2.1900 | 2.1900 | 268,700 |
03 ene 2024 | 1.6300 | 1.9100 | 1.5700 | 1.8100 | 1.8100 | 140,600 |
02 ene 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 69,700 |
29 dic 2023 | 1.6700 | 1.8700 | 1.6300 | 1.7000 | 1.7000 | 156,500 |
28 dic 2023 | 2.1400 | 2.1800 | 1.7500 | 1.7600 | 1.7600 | 242,500 |
27 dic 2023 | 2.1800 | 2.4800 | 2.1200 | 2.2100 | 2.2100 | 319,200 |
26 dic 2023 | 2.2100 | 2.5000 | 2.1100 | 2.3400 | 2.3400 | 817,300 |
*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. |