Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 68,100 |
25 abr 2024 | 1.2500 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 274,900 |
24 abr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 38,900 |
23 abr 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 88,000 |
22 abr 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 151,900 |
19 abr 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2400 | 1.2400 | 169,100 |
18 abr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 66,300 |
17 abr 2024 | 1.0800 | 1.3100 | 1.0800 | 1.1300 | 1.1300 | 491,700 |
16 abr 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 63,300 |
15 abr 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 134,800 |
12 abr 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 152,900 |
11 abr 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 33,900 |
10 abr 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,400 |
09 abr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 76,200 |
08 abr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 121,000 |
05 abr 2024 | 1.0700 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 148,100 |
04 abr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 179,200 |
03 abr 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 883,900 |
02 abr 2024 | 0.9300 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 736,900 |
01 abr 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 34,500 |
28 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 178,000 |
27 mar 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 64,900 |
26 mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 30,300 |
25 mar 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 44,300 |
22 mar 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 25,500 |
21 mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 30,200 |
20 mar 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 32,000 |
19 mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 207,000 |
18 mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 130,200 |
15 mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 75,100 |
14 mar 2024 | 0.9100 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 265,600 |
13 mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 186,500 |
12 mar 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 235,500 |
11 mar 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 128,700 |
08 mar 2024 | 0.8500 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 437,800 |
07 mar 2024 | 0.8200 | 0.9300 | 0.8200 | 0.9200 | 0.9200 | 1,697,400 |
06 mar 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 61,900 |
05 mar 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 29,900 |
04 mar 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 72,000 |
01 mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 45,500 |
29 feb 2024 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 58,300 |
28 feb 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 38,300 |
27 feb 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 46,700 |
26 feb 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 59,400 |
23 feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 96,300 |
22 feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 47,800 |
21 feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 8,500 |
20 feb 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 18,800 |
16 feb 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 12,200 |
15 feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 35,900 |
14 feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 10,600 |
13 feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 31,100 |
12 feb 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 14,500 |
09 feb 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 53,200 |
08 feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 58,800 |
07 feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 45,600 |
06 feb 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 82,200 |
05 feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 20,200 |
02 feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 9,200 |
01 feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 6,600 |
31 ene 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,300 |
30 ene 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 18,600 |
29 ene 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 18,800 |
26 ene 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 16,300 |
25 ene 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 29,500 |
24 ene 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 21,400 |
23 ene 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 35,000 |
22 ene 2024 | 0.7200 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 40,500 |
19 ene 2024 | 0.7800 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 61,700 |
18 ene 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 16,000 |
17 ene 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 13,000 |
16 ene 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 37,400 |
12 ene 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 19,900 |
11 ene 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 28,600 |
10 ene 2024 | 0.7400 | 0.8200 | 0.7200 | 0.7400 | 0.7400 | 44,200 |
09 ene 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 15,800 |
08 ene 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 50,200 |
05 ene 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 13,000 |
04 ene 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 71,300 |
03 ene 2024 | 0.7400 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 102,000 |
02 ene 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 16,500 |
29 dic 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 33,500 |
28 dic 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 52,500 |
27 dic 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 68,200 |
26 dic 2023 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 146,200 |
22 dic 2023 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 55,000 |
21 dic 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 36,200 |
20 dic 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 161,000 |
19 dic 2023 | 0.7100 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 48,600 |
18 dic 2023 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 39,000 |
15 dic 2023 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 41,900 |
14 dic 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 32,700 |
13 dic 2023 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 73,400 |
12 dic 2023 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 44,600 |
11 dic 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 13,700 |
08 dic 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 35,600 |
07 dic 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 36,500 |
06 dic 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 35,000 |
05 dic 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 16,600 |
04 dic 2023 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 37,500 |
*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. |