Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 534,400 |
06 may 2024 | 1.3300 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 711,100 |
03 may 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 786,900 |
02 may 2024 | 1.2500 | 1.3500 | 1.2100 | 1.3500 | 1.3500 | 1,274,100 |
01 may 2024 | 1.3000 | 1.4400 | 1.1200 | 1.2800 | 1.2800 | 9,517,200 |
30 abr 2024 | 1.1600 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 1,104,200 |
29 abr 2024 | 1.3300 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 3,332,800 |
26 abr 2024 | 1.5300 | 1.5500 | 1.4200 | 1.4600 | 1.4600 | 1,292,500 |
25 abr 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 657,900 |
24 abr 2024 | 1.6100 | 1.6300 | 1.4600 | 1.5400 | 1.5400 | 1,318,600 |
23 abr 2024 | 1.5400 | 1.7200 | 1.4600 | 1.6300 | 1.6300 | 2,037,200 |
22 abr 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,584,700 |
19 abr 2024 | 1.5400 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 1,799,100 |
18 abr 2024 | 1.4600 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 1,598,300 |
17 abr 2024 | 1.3400 | 1.4500 | 1.3200 | 1.4100 | 1.4100 | 563,800 |
16 abr 2024 | 1.3200 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 1,210,500 |
15 abr 2024 | 1.3000 | 1.3700 | 1.2700 | 1.3300 | 1.3300 | 808,500 |
12 abr 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 1,109,000 |
11 abr 2024 | 1.3900 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 545,700 |
10 abr 2024 | 1.3800 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 915,500 |
09 abr 2024 | 1.4700 | 1.4900 | 1.2500 | 1.4000 | 1.4000 | 2,207,900 |
08 abr 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 2,297,100 |
05 abr 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 946,300 |
04 abr 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 2,029,500 |
03 abr 2024 | 1.2500 | 1.3300 | 1.1800 | 1.3100 | 1.3100 | 2,685,100 |
02 abr 2024 | 1.1000 | 1.2400 | 1.0700 | 1.1800 | 1.1800 | 2,411,800 |
01 abr 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 1,630,600 |
28 mar 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,292,600 |
27 mar 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 1,129,000 |
26 mar 2024 | 1.0600 | 1.0900 | 0.9600 | 1.0600 | 1.0600 | 4,186,100 |
25 mar 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 2,289,400 |
22 mar 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 2,499,900 |
21 mar 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 1,170,200 |
20 mar 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 1,285,200 |
19 mar 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 2,053,100 |
18 mar 2024 | 1.0800 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 1,145,800 |
15 mar 2024 | 1.2200 | 1.2200 | 0.9800 | 1.1000 | 1.1000 | 7,292,400 |
14 mar 2024 | 1.6200 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 2,126,700 |
13 mar 2024 | 1.4100 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 1,541,200 |
12 mar 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 933,300 |
11 mar 2024 | 1.3700 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,340,700 |
08 mar 2024 | 1.3000 | 1.3600 | 1.1700 | 1.2600 | 1.2600 | 1,182,600 |
07 mar 2024 | 1.2000 | 1.3600 | 1.1100 | 1.3100 | 1.3100 | 1,482,700 |
06 mar 2024 | 1.0300 | 1.2200 | 1.0200 | 1.2000 | 1.2000 | 1,893,900 |
05 mar 2024 | 1.0100 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 840,200 |
04 mar 2024 | 1.0100 | 1.0700 | 0.9600 | 1.0300 | 1.0300 | 640,200 |
01 mar 2024 | 1.0000 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 1,078,300 |
29 feb 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 445,800 |
28 feb 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 684,900 |
27 feb 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,106,000 |
26 feb 2024 | 0.9600 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 1,030,100 |
23 feb 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9400 | 0.9400 | 1,261,400 |
22 feb 2024 | 0.9000 | 0.9000 | 0.7800 | 0.8900 | 0.8900 | 750,400 |
21 feb 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8600 | 0.8600 | 588,700 |
20 feb 2024 | 0.7600 | 0.8500 | 0.7300 | 0.8000 | 0.8000 | 515,600 |
16 feb 2024 | 0.7200 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 639,000 |
15 feb 2024 | 0.7100 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 501,900 |
14 feb 2024 | 0.7500 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 811,400 |
13 feb 2024 | 0.7700 | 0.8600 | 0.7300 | 0.7400 | 0.7400 | 1,409,200 |
12 feb 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 453,100 |
09 feb 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 690,200 |
08 feb 2024 | 0.7400 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 1,418,600 |
07 feb 2024 | 0.6800 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 1,110,900 |
06 feb 2024 | 0.6100 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 1,791,800 |
05 feb 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 871,800 |
02 feb 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 757,600 |
01 feb 2024 | 0.6500 | 0.6800 | 0.5700 | 0.6000 | 0.6000 | 1,554,900 |
31 ene 2024 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 2,992,900 |
30 ene 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 1,654,500 |
29 ene 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 2,582,900 |
26 ene 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 826,400 |
25 ene 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 579,500 |
24 ene 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 355,900 |
23 ene 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 540,400 |
22 ene 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 572,100 |
19 ene 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 811,000 |
18 ene 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 929,500 |
17 ene 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 600,700 |
16 ene 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 690,600 |
12 ene 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 1,014,800 |
11 ene 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 2,146,900 |
10 ene 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 1,126,900 |
09 ene 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 3,719,000 |
08 ene 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 2,022,200 |
05 ene 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 1,217,700 |
04 ene 2024 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 5,077,200 |
03 ene 2024 | 1.0300 | 1.0400 | 0.8800 | 0.9100 | 0.9100 | 1,371,100 |
02 ene 2024 | 1.0900 | 1.1700 | 0.9000 | 0.9000 | 0.9000 | 1,719,200 |
29 dic 2023 | 1.0700 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 495,000 |
28 dic 2023 | 1.0400 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 556,000 |
27 dic 2023 | 1.0500 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 1,314,800 |
26 dic 2023 | 1.0300 | 1.1100 | 0.9900 | 1.0800 | 1.0800 | 655,600 |
22 dic 2023 | 1.1500 | 1.1500 | 0.9600 | 1.0200 | 1.0200 | 1,310,700 |
21 dic 2023 | 1.2500 | 1.3000 | 1.1200 | 1.1500 | 1.1500 | 1,219,700 |
20 dic 2023 | 1.2600 | 1.3000 | 1.1100 | 1.2200 | 1.2200 | 949,700 |
19 dic 2023 | 1.1800 | 1.3000 | 1.1600 | 1.1800 | 1.1800 | 658,200 |
18 dic 2023 | 1.1800 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 255,800 |
15 dic 2023 | 1.2500 | 1.2500 | 1.1100 | 1.1500 | 1.1500 | 478,300 |
14 dic 2023 | 1.0600 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 612,500 |
13 dic 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 429,200 |
*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. |