Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 7,021,457 |
27 mar 2024 | 1.9900 | 2.1900 | 1.8700 | 2.1800 | 2.1800 | 17,851,800 |
26 mar 2024 | 1.7200 | 1.9900 | 1.7100 | 1.9700 | 1.9700 | 15,043,000 |
25 mar 2024 | 1.7500 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 10,605,700 |
22 mar 2024 | 1.4300 | 1.7700 | 1.4200 | 1.7500 | 1.7500 | 18,332,300 |
21 mar 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 7,832,900 |
20 mar 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 5,474,400 |
19 mar 2024 | 1.4600 | 1.5090 | 1.4200 | 1.4900 | 1.4900 | 3,879,700 |
18 mar 2024 | 1.4100 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 9,028,600 |
15 mar 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 4,746,100 |
14 mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 2,357,800 |
13 mar 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 1,728,400 |
12 mar 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 2,087,300 |
11 mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 2,440,000 |
08 mar 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 3,321,400 |
07 mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 1,904,700 |
06 mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 3,224,300 |
05 mar 2024 | 1.3500 | 1.3800 | 1.3150 | 1.3300 | 1.3300 | 3,006,400 |
04 mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 3,217,100 |
01 mar 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 2,582,700 |
29 feb 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,254,200 |
28 feb 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 1,717,600 |
27 feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4250 | 1.4250 | 2,146,400 |
26 feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 1,834,700 |
23 feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 1,286,700 |
22 feb 2024 | 1.3800 | 1.3890 | 1.3550 | 1.3700 | 1.3700 | 1,993,200 |
21 feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 2,421,700 |
20 feb 2024 | 1.4400 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 3,587,800 |
16 feb 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 3,787,400 |
15 feb 2024 | 1.3700 | 1.4460 | 1.3630 | 1.4300 | 1.4300 | 4,209,400 |
14 feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 4,827,700 |
13 feb 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 3,510,000 |
12 feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 1,985,400 |
09 feb 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,716,000 |
08 feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,912,400 |
07 feb 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 1,772,800 |
06 feb 2024 | 1.3300 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 3,175,900 |
05 feb 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3300 | 1.3300 | 1,457,400 |
02 feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 2,585,400 |
01 feb 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 3,997,400 |
31 ene 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 3,449,300 |
30 ene 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 6,219,900 |
29 ene 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 4,303,000 |
26 ene 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 1,615,200 |
25 ene 2024 | 1.4100 | 1.4350 | 1.3900 | 1.4300 | 1.4300 | 1,876,500 |
24 ene 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 2,208,600 |
23 ene 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 1,975,000 |
22 ene 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 2,628,000 |
19 ene 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 2,613,900 |
18 ene 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 3,185,100 |
17 ene 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 3,035,200 |
16 ene 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 4,463,300 |
12 ene 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,927,900 |
11 ene 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 2,063,600 |
10 ene 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 3,791,200 |
09 ene 2024 | 1.6700 | 1.6870 | 1.5600 | 1.5700 | 1.5700 | 5,457,600 |
08 ene 2024 | 1.6000 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 4,846,200 |
05 ene 2024 | 1.5700 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 2,375,900 |
04 ene 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 2,368,500 |
03 ene 2024 | 1.5500 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 3,943,300 |
02 ene 2024 | 1.6000 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 3,997,100 |
29 dic 2023 | 1.6500 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 3,979,300 |
28 dic 2023 | 1.5500 | 1.6900 | 1.5300 | 1.6400 | 1.6400 | 7,484,600 |
27 dic 2023 | 1.5700 | 1.6200 | 1.5350 | 1.5500 | 1.5500 | 4,334,000 |
26 dic 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 3,598,400 |
22 dic 2023 | 1.4400 | 1.5900 | 1.4300 | 1.5400 | 1.5400 | 7,057,000 |
21 dic 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 2,134,000 |
20 dic 2023 | 1.4300 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 4,577,200 |
19 dic 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 5,087,900 |
18 dic 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,670,000 |
15 dic 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 2,062,400 |
14 dic 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 4,080,000 |
13 dic 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 4,017,000 |
12 dic 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,295,500 |
11 dic 2023 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 2,679,000 |
08 dic 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4750 | 1.4750 | 2,327,100 |
07 dic 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 1,790,600 |
06 dic 2023 | 1.4600 | 1.5150 | 1.4500 | 1.4600 | 1.4600 | 1,815,100 |
05 dic 2023 | 1.5100 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 2,966,200 |
04 dic 2023 | 1.4900 | 1.5750 | 1.4800 | 1.5300 | 1.5300 | 4,405,800 |
01 dic 2023 | 1.4400 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,033,900 |
30 nov 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,528,200 |
29 nov 2023 | 1.4400 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 3,093,600 |
28 nov 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,927,800 |
27 nov 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 1,951,600 |
24 nov 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 579,600 |
22 nov 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,377,900 |
21 nov 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 1,385,200 |
20 nov 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 2,500,400 |
17 nov 2023 | 1.4500 | 1.5200 | 1.4330 | 1.4800 | 1.4800 | 5,991,500 |
16 nov 2023 | 1.5000 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 5,593,600 |
15 nov 2023 | 1.5300 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 5,728,600 |
14 nov 2023 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 5,337,500 |
13 nov 2023 | 1.4600 | 1.6100 | 1.4190 | 1.6000 | 1.6000 | 5,445,400 |
10 nov 2023 | 1.4000 | 1.4450 | 1.3500 | 1.4300 | 1.4300 | 2,939,100 |
09 nov 2023 | 1.4700 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 2,009,800 |
08 nov 2023 | 1.5200 | 1.5500 | 1.4520 | 1.4700 | 1.4700 | 1,865,800 |
07 nov 2023 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,245,900 |
06 nov 2023 | 1.5800 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 1,911,200 |
03 nov 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 2,152,800 |
*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. |