Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 35,200 |
25 abr 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 62,400 |
24 abr 2024 | 0.8800 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 30,000 |
23 abr 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 68,500 |
22 abr 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 59,300 |
19 abr 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 236,500 |
18 abr 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 83,600 |
17 abr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 78,900 |
16 abr 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9200 | 0.9200 | 515,700 |
15 abr 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 144,900 |
12 abr 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 305,600 |
11 abr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,200 |
10 abr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 72,300 |
09 abr 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 120,500 |
08 abr 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 266,500 |
05 abr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 189,600 |
04 abr 2024 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
03 abr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 180,800 |
02 abr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 222,400 |
01 abr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 144,500 |
28 mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 273,300 |
27 mar 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 177,100 |
26 mar 2024 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 284,400 |
25 mar 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 151,000 |
22 mar 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 241,200 |
21 mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 294,000 |
20 mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 141,600 |
19 mar 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 229,800 |
18 mar 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 262,000 |
15 mar 2024 | 1.0800 | 1.1500 | 0.9900 | 1.0500 | 1.0500 | 3,197,700 |
14 mar 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 246,200 |
13 mar 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 218,200 |
12 mar 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 251,000 |
11 mar 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 187,800 |
08 mar 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 185,200 |
07 mar 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 235,100 |
06 mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 190,300 |
05 mar 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 211,800 |
04 mar 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 196,800 |
01 mar 2024 | 1.3600 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 135,500 |
29 feb 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 216,400 |
28 feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 124,300 |
27 feb 2024 | 1.3600 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 212,800 |
26 feb 2024 | 1.2700 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 139,000 |
23 feb 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 205,400 |
22 feb 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 186,500 |
21 feb 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 99,600 |
20 feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 104,500 |
16 feb 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
15 feb 2024 | 1.2600 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 171,600 |
14 feb 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 110,000 |
13 feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 242,800 |
12 feb 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 356,800 |
09 feb 2024 | 1.3300 | 1.4000 | 1.2000 | 1.3400 | 1.3400 | 344,900 |
08 feb 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3400 | 1.3400 | 1,607,200 |
07 feb 2024 | 1.5000 | 1.5200 | 0.9500 | 1.0300 | 1.0300 | 4,383,000 |
06 feb 2024 | 1.6900 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 274,500 |
05 feb 2024 | 1.7600 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 275,500 |
02 feb 2024 | 1.6100 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 677,000 |
01 feb 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 289,100 |
31 ene 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 103,500 |
30 ene 2024 | 1.5900 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 455,900 |
29 ene 2024 | 1.6700 | 1.6700 | 1.5200 | 1.6200 | 1.6200 | 175,200 |
26 ene 2024 | 1.5700 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 153,300 |
25 ene 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 98,300 |
24 ene 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 184,200 |
23 ene 2024 | 1.6100 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 150,300 |
22 ene 2024 | 1.5600 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 207,300 |
19 ene 2024 | 1.5600 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 197,300 |
18 ene 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 268,700 |
17 ene 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 311,800 |
16 ene 2024 | 1.7200 | 1.7700 | 1.5300 | 1.5700 | 1.5700 | 782,100 |
12 ene 2024 | 1.7700 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 795,300 |
11 ene 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 371,400 |
10 ene 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 420,800 |
09 ene 2024 | 2.1700 | 2.2500 | 1.8900 | 1.9000 | 1.9000 | 1,041,500 |
08 ene 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 118,800 |
05 ene 2024 | 2.3900 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 159,900 |
04 ene 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 155,100 |
03 ene 2024 | 2.4100 | 2.4200 | 2.2900 | 2.3800 | 2.3800 | 231,700 |
02 ene 2024 | 2.2700 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 357,100 |
29 dic 2023 | 2.2800 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 567,900 |
28 dic 2023 | 2.3200 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 464,700 |
27 dic 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 412,000 |
26 dic 2023 | 2.3300 | 2.5200 | 2.3100 | 2.4700 | 2.4700 | 286,600 |
22 dic 2023 | 2.3400 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 243,400 |
21 dic 2023 | 2.2200 | 2.4400 | 2.2100 | 2.3700 | 2.3700 | 217,100 |
20 dic 2023 | 2.3700 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 202,000 |
19 dic 2023 | 2.2500 | 2.3800 | 2.2100 | 2.3500 | 2.3500 | 215,700 |
18 dic 2023 | 2.3900 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 331,900 |
15 dic 2023 | 2.1500 | 2.3900 | 2.1000 | 2.3900 | 2.3900 | 1,177,000 |
14 dic 2023 | 1.9500 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 519,900 |
13 dic 2023 | 1.9100 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 409,900 |
12 dic 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 194,900 |
11 dic 2023 | 1.9400 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 85,300 |
08 dic 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 134,800 |
07 dic 2023 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 148,200 |
06 dic 2023 | 2.0100 | 2.1200 | 1.9900 | 2.0100 | 2.0100 | 134,700 |
05 dic 2023 | 2.0900 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 123,000 |
04 dic 2023 | 1.9400 | 2.1600 | 1.9400 | 2.1300 | 2.1300 | 350,000 |
*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. |