Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1.7500 | 1.7599 | 1.7350 | 1.7400 | 1.7400 | 16,616 |
27 mar 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 371,600 |
26 mar 2024 | 1.6900 | 1.7350 | 1.6800 | 1.7300 | 1.7300 | 217,200 |
25 mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 261,200 |
22 mar 2024 | 1.7500 | 1.7500 | 1.7120 | 1.7500 | 1.7500 | 170,100 |
21 mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 255,000 |
20 mar 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 223,200 |
19 mar 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 307,000 |
18 mar 2024 | 1.7000 | 1.7800 | 1.6500 | 1.7300 | 1.7300 | 908,800 |
15 mar 2024 | 1.7100 | 1.8400 | 1.6800 | 1.7900 | 1.7900 | 1,083,500 |
14 mar 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 4,505,800 |
13 mar 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 489,100 |
12 mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 283,100 |
11 mar 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 306,500 |
08 mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 204,400 |
07 mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 267,300 |
06 mar 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 132,000 |
05 mar 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 60,600 |
04 mar 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 182,100 |
01 mar 2024 | 1.6400 | 1.7280 | 1.6250 | 1.6900 | 1.6900 | 164,700 |
29 feb 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 138,200 |
28 feb 2024 | 1.6400 | 1.7100 | 1.6310 | 1.6600 | 1.6600 | 350,300 |
27 feb 2024 | 1.5500 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 968,800 |
26 feb 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 146,300 |
23 feb 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 84,800 |
22 feb 2024 | 1.5500 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 229,900 |
21 feb 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 68,500 |
20 feb 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 227,700 |
16 feb 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 149,300 |
15 feb 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 128,300 |
14 feb 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4750 | 1.4750 | 53,100 |
13 feb 2024 | 1.4800 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 110,200 |
12 feb 2024 | 1.3700 | 1.5500 | 1.3700 | 1.5000 | 1.5000 | 548,600 |
09 feb 2024 | 1.3600 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 65,200 |
08 feb 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 265,300 |
07 feb 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 60,900 |
06 feb 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 72,700 |
05 feb 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 169,500 |
02 feb 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4550 | 1.4550 | 805,800 |
01 feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 108,300 |
31 ene 2024 | 1.5700 | 1.5740 | 1.5100 | 1.5200 | 1.5200 | 102,100 |
30 ene 2024 | 1.5800 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 134,800 |
29 ene 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 172,900 |
26 ene 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 87,300 |
25 ene 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 157,800 |
24 ene 2024 | 1.5400 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 436,500 |
23 ene 2024 | 1.4300 | 1.5200 | 1.4100 | 1.5050 | 1.5050 | 290,600 |
22 ene 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 136,600 |
19 ene 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 115,500 |
18 ene 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 108,800 |
17 ene 2024 | 1.4600 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 86,100 |
16 ene 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 131,500 |
12 ene 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 63,600 |
11 ene 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 76,300 |
10 ene 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 138,500 |
09 ene 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 119,300 |
08 ene 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 155,900 |
05 ene 2024 | 1.4700 | 1.5000 | 1.4220 | 1.4300 | 1.4300 | 557,600 |
04 ene 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 174,900 |
03 ene 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 147,500 |
02 ene 2024 | 1.4700 | 1.5500 | 1.4450 | 1.5200 | 1.5200 | 428,800 |
29 dic 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 182,900 |
28 dic 2023 | 1.3900 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 421,800 |
27 dic 2023 | 1.4400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 351,300 |
26 dic 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 307,200 |
22 dic 2023 | 1.3600 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 283,600 |
21 dic 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 146,100 |
20 dic 2023 | 1.3600 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 234,000 |
19 dic 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 292,400 |
18 dic 2023 | 1.2900 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 79,300 |
15 dic 2023 | 1.2900 | 1.3390 | 1.2800 | 1.2900 | 1.2900 | 79,400 |
14 dic 2023 | 1.3200 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 187,000 |
13 dic 2023 | 1.2500 | 1.3300 | 1.2000 | 1.2900 | 1.2900 | 129,000 |
12 dic 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 137,100 |
11 dic 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 101,400 |
08 dic 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 218,600 |
07 dic 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 128,500 |
06 dic 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 155,100 |
05 dic 2023 | 1.2300 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 180,500 |
04 dic 2023 | 1.1600 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 155,400 |
01 dic 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 71,400 |
30 nov 2023 | 1.1900 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 144,000 |
29 nov 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 88,400 |
28 nov 2023 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 83,800 |
27 nov 2023 | 1.2100 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 166,100 |
24 nov 2023 | 1.2200 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 109,400 |
22 nov 2023 | 1.2000 | 1.2300 | 1.1930 | 1.2100 | 1.2100 | 57,600 |
21 nov 2023 | 1.2100 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 214,700 |
20 nov 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 197,500 |
17 nov 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 161,700 |
16 nov 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 140,100 |
15 nov 2023 | 1.1100 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 191,900 |
14 nov 2023 | 1.1400 | 1.2300 | 1.0600 | 1.0900 | 1.0900 | 590,000 |
13 nov 2023 | 1.1200 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 141,100 |
10 nov 2023 | 1.0500 | 1.2900 | 1.0500 | 1.1100 | 1.1100 | 187,100 |
09 nov 2023 | 1.1400 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 172,700 |
08 nov 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 89,000 |
07 nov 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 65,200 |
06 nov 2023 | 1.2000 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 109,100 |
03 nov 2023 | 1.1400 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 230,300 |
*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. |