Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.9350 | 0.9450 | 0.9250 | 0.9400 | 0.9400 | 1,471,800 |
20 may 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 3,666,700 |
17 may 2024 | 0.9150 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 3,303,000 |
16 may 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 3,467,000 |
15 may 2024 | 0.9000 | 0.9200 | 0.8650 | 0.9150 | 0.9150 | 7,026,800 |
14 may 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8900 | 0.8900 | 7,907,400 |
13 may 2024 | 0.8200 | 0.8400 | 0.8050 | 0.8350 | 0.8350 | 5,142,300 |
10 may 2024 | 0.7650 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 5,713,800 |
09 may 2024 | 0.7700 | 0.7800 | 0.7550 | 0.7700 | 0.7700 | 2,224,000 |
08 may 2024 | 0.7600 | 0.7850 | 0.7600 | 0.7750 | 0.7750 | 4,161,500 |
07 may 2024 | 0.7800 | 0.7950 | 0.7500 | 0.7600 | 0.7600 | 6,823,900 |
07 may 2024 | 0.08 Dividendo | |||||
06 may 2024 | 0.8950 | 0.8950 | 0.8700 | 0.8800 | 0.8000 | 4,857,600 |
03 may 2024 | 0.9050 | 0.9150 | 0.8850 | 0.8900 | 0.8091 | 4,794,400 |
02 may 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9050 | 0.8227 | 2,630,200 |
30 abr 2024 | 0.9300 | 0.9350 | 0.9000 | 0.9100 | 0.8273 | 6,022,100 |
29 abr 2024 | 0.8950 | 0.9400 | 0.8950 | 0.9400 | 0.8545 | 8,421,900 |
26 abr 2024 | 0.8700 | 0.9050 | 0.8600 | 0.8950 | 0.8136 | 6,415,500 |
25 abr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8650 | 0.7864 | 2,660,500 |
24 abr 2024 | 0.8650 | 0.8800 | 0.8600 | 0.8750 | 0.7955 | 3,655,000 |
23 abr 2024 | 0.8600 | 0.8850 | 0.8600 | 0.8650 | 0.7864 | 2,723,800 |
22 abr 2024 | 0.8300 | 0.8650 | 0.8250 | 0.8600 | 0.7818 | 3,560,500 |
19 abr 2024 | 0.8500 | 0.8500 | 0.8150 | 0.8250 | 0.7500 | 4,514,200 |
18 abr 2024 | 0.8500 | 0.8750 | 0.8450 | 0.8500 | 0.7727 | 3,540,100 |
17 abr 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.7727 | 1,353,800 |
16 abr 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8450 | 0.7682 | 2,672,200 |
15 abr 2024 | 0.8750 | 0.8850 | 0.8550 | 0.8600 | 0.7818 | 3,344,300 |
12 abr 2024 | 0.8450 | 0.8900 | 0.8450 | 0.8750 | 0.7955 | 9,001,900 |
11 abr 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8350 | 0.7591 | 5,166,600 |
09 abr 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.7455 | 2,075,800 |
08 abr 2024 | 0.8250 | 0.8300 | 0.8000 | 0.8050 | 0.7318 | 4,186,100 |
05 abr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8150 | 0.7409 | 1,961,500 |
04 abr 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8200 | 0.7455 | 2,240,600 |
03 abr 2024 | 0.8450 | 0.8600 | 0.8300 | 0.8300 | 0.7545 | 5,651,700 |
02 abr 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8450 | 0.7682 | 7,764,900 |
01 abr 2024 | 0.7550 | 0.8350 | 0.7550 | 0.8250 | 0.7500 | 10,841,800 |
28 mar 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7550 | 0.6864 | 1,621,800 |
27 mar 2024 | 0.7700 | 0.7750 | 0.7550 | 0.7600 | 0.6909 | 1,166,300 |
26 mar 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7650 | 0.6955 | 2,639,300 |
25 mar 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7500 | 0.6818 | 1,189,700 |
22 mar 2024 | 0.7450 | 0.7500 | 0.7350 | 0.7400 | 0.6727 | 1,436,900 |
21 mar 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7500 | 0.6818 | 1,035,300 |
20 mar 2024 | 0.7450 | 0.7550 | 0.7350 | 0.7400 | 0.6727 | 1,123,700 |
19 mar 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7450 | 0.6773 | 2,152,200 |
18 mar 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7500 | 0.6818 | 1,403,300 |
15 mar 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7650 | 0.6955 | 1,394,100 |
14 mar 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7550 | 0.6864 | 967,700 |
13 mar 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7650 | 0.6955 | 2,196,700 |
12 mar 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7750 | 0.7045 | 3,734,400 |
11 mar 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7650 | 0.6955 | 2,651,400 |
08 mar 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.6909 | 2,277,700 |
07 mar 2024 | 0.7550 | 0.7700 | 0.7500 | 0.7600 | 0.6909 | 3,428,600 |
06 mar 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7500 | 0.6818 | 6,462,900 |
05 mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7200 | 0.6545 | 1,913,500 |
04 mar 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7200 | 0.6545 | 1,662,800 |
01 mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7250 | 0.6591 | 1,130,000 |
29 feb 2024 | 0.7300 | 0.7350 | 0.7150 | 0.7200 | 0.6545 | 1,547,300 |
28 feb 2024 | 0.7400 | 0.7500 | 0.7250 | 0.7300 | 0.6636 | 6,224,000 |
27 feb 2024 | 0.6900 | 0.7250 | 0.6900 | 0.7100 | 0.6455 | 3,473,700 |
26 feb 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6900 | 0.6273 | 743,400 |
23 feb 2024 | 0.7100 | 0.7150 | 0.6850 | 0.6900 | 0.6273 | 2,507,300 |
22 feb 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7150 | 0.6500 | 1,385,200 |
21 feb 2024 | 0.7350 | 0.7400 | 0.7150 | 0.7150 | 0.6500 | 2,463,700 |
20 feb 2024 | 0.7350 | 0.7500 | 0.7250 | 0.7400 | 0.6727 | 2,785,500 |
19 feb 2024 | 0.7300 | 0.7350 | 0.7200 | 0.7250 | 0.6591 | 1,084,700 |
16 feb 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7300 | 0.6636 | 4,144,700 |
15 feb 2024 | 0.7250 | 0.7300 | 0.7150 | 0.7200 | 0.6545 | 1,444,000 |
14 feb 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7150 | 0.6500 | 2,351,000 |
13 feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7250 | 0.6591 | 3,534,200 |
09 feb 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6182 | 2,602,400 |
08 feb 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7000 | 0.6364 | 1,240,300 |
07 feb 2024 | 0.7250 | 0.7400 | 0.7100 | 0.7100 | 0.6455 | 2,857,200 |
06 feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.6545 | 5,610,400 |
05 feb 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6800 | 0.6182 | 1,582,900 |
02 feb 2024 | 0.6950 | 0.7050 | 0.6900 | 0.6900 | 0.6273 | 2,291,600 |
01 feb 2024 | 0.6850 | 0.7050 | 0.6800 | 0.6950 | 0.6318 | 2,615,600 |
31 ene 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6850 | 0.6227 | 1,621,100 |
30 ene 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6850 | 0.6227 | 3,487,900 |
29 ene 2024 | 0.7250 | 0.7350 | 0.7050 | 0.7100 | 0.6455 | 3,592,000 |
26 ene 2024 | 0.7250 | 0.7350 | 0.7200 | 0.7250 | 0.6591 | 2,433,900 |
25 ene 2024 | 0.7400 | 0.7550 | 0.7250 | 0.7250 | 0.6591 | 3,733,500 |
24 ene 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7400 | 0.6727 | 5,454,200 |
23 ene 2024 | 0.7400 | 0.7400 | 0.7050 | 0.7100 | 0.6455 | 5,768,600 |
22 ene 2024 | 0.7650 | 0.7700 | 0.7350 | 0.7350 | 0.6682 | 4,102,100 |
19 ene 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7600 | 0.6909 | 3,533,800 |
18 ene 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.6864 | 1,858,600 |
17 ene 2024 | 0.7650 | 0.7850 | 0.7400 | 0.7500 | 0.6818 | 10,116,700 |
16 ene 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7650 | 0.6955 | 12,409,500 |
15 ene 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7250 | 0.6591 | 3,102,800 |
12 ene 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7350 | 0.6682 | 5,748,700 |
11 ene 2024 | 0.7400 | 0.7550 | 0.7250 | 0.7250 | 0.6591 | 6,065,200 |
10 ene 2024 | 0.7150 | 0.7500 | 0.7100 | 0.7450 | 0.6773 | 7,238,400 |
09 ene 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7250 | 0.6591 | 6,313,300 |
08 ene 2024 | 0.7300 | 0.7550 | 0.7150 | 0.7350 | 0.6682 | 10,211,600 |
05 ene 2024 | 0.6700 | 0.7450 | 0.6650 | 0.7300 | 0.6636 | 17,424,100 |
04 ene 2024 | 0.6700 | 0.6750 | 0.6600 | 0.6650 | 0.6045 | 2,579,600 |
03 ene 2024 | 0.6650 | 0.6900 | 0.6600 | 0.6700 | 0.6091 | 5,822,000 |
02 ene 2024 | 0.6650 | 0.6750 | 0.6500 | 0.6650 | 0.6045 | 2,470,100 |
29 dic 2023 | 0.6750 | 0.6750 | 0.6550 | 0.6600 | 0.6000 | 1,691,200 |
28 dic 2023 | 0.6500 | 0.6850 | 0.6500 | 0.6750 | 0.6136 | 5,830,300 |
*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. |