Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jun 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 32,700 |
31 may 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 25,300 |
30 may 2023 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 227,100 |
26 may 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 19,500 |
25 may 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 36,100 |
24 may 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 251,400 |
23 may 2023 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 464,800 |
22 may 2023 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 14,200 |
19 may 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 44,200 |
18 may 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 29,200 |
17 may 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 30,800 |
16 may 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 63,300 |
15 may 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 21,200 |
12 may 2023 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 19,700 |
11 may 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 45,500 |
10 may 2023 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 299,600 |
09 may 2023 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 25,700 |
08 may 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 19,700 |
05 may 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 105,500 |
04 may 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 32,400 |
03 may 2023 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 85,900 |
02 may 2023 | 1.8300 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 119,500 |
01 may 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 49,600 |
28 abr 2023 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 36,100 |
27 abr 2023 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 11,700 |
26 abr 2023 | 1.8800 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 46,500 |
25 abr 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 29,800 |
24 abr 2023 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 25,700 |
21 abr 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 20,000 |
20 abr 2023 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 71,800 |
19 abr 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 64,300 |
18 abr 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 156,700 |
17 abr 2023 | 1.8300 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 79,300 |
14 abr 2023 | 1.8800 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 51,300 |
13 abr 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 47,400 |
12 abr 2023 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 116,000 |
11 abr 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 28,700 |
10 abr 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 19,100 |
06 abr 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 14,400 |
05 abr 2023 | 1.8200 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 29,800 |
04 abr 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 72,600 |
03 abr 2023 | 1.8700 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 68,000 |
31 mar 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 24,400 |
30 mar 2023 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 12,100 |
29 mar 2023 | 1.8800 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 68,600 |
28 mar 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 107,100 |
27 mar 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 9,800 |
24 mar 2023 | 1.8000 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 11,400 |
23 mar 2023 | 1.8100 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 53,200 |
22 mar 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 109,900 |
21 mar 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 151,700 |
20 mar 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 62,700 |
17 mar 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 71,000 |
16 mar 2023 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 134,400 |
15 mar 2023 | 1.7500 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 75,100 |
14 mar 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 98,200 |
13 mar 2023 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 246,100 |
10 mar 2023 | 1.8400 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 241,200 |
09 mar 2023 | 1.8800 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 172,400 |
08 mar 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 42,100 |
07 mar 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 92,400 |
06 mar 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 91,900 |
03 mar 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 83,400 |
02 mar 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 104,100 |
01 mar 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 119,400 |
28 feb 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 151,000 |
27 feb 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 142,300 |
24 feb 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 230,200 |
23 feb 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 730,500 |
22 feb 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 292,400 |
21 feb 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 13,100 |
17 feb 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 256,200 |
16 feb 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 89,600 |
15 feb 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 77,300 |
14 feb 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 112,500 |
13 feb 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 34,300 |
10 feb 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 21,300 |
09 feb 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 212,800 |
08 feb 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 326,300 |
07 feb 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 37,900 |
06 feb 2023 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 75,800 |
03 feb 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 50,400 |
02 feb 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 105,800 |
01 feb 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 93,800 |
31 ene 2023 | 1.2900 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 209,700 |
30 ene 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 63,700 |
27 ene 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 98,600 |
26 ene 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 66,700 |
25 ene 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 59,900 |
24 ene 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 30,800 |
23 ene 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 51,900 |
20 ene 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 24,200 |
19 ene 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 132,100 |
18 ene 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 62,500 |
17 ene 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 143,500 |
13 ene 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 127,200 |
12 ene 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 20,700 |
11 ene 2023 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 1,743,900 |
10 ene 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 297,300 |
09 ene 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 38,100 |
*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. |