Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 6,800 |
04 jun 2024 | 1.0100 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 66,900 |
03 jun 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 38,100 |
31 may 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 8,900 |
30 may 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,000 |
29 may 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 66,800 |
28 may 2024 | 1.0200 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 104,600 |
24 may 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 7,700 |
23 may 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,900 |
22 may 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 61,200 |
21 may 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,200 |
20 may 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 94,900 |
17 may 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 41,900 |
16 may 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 43,400 |
15 may 2024 | 0.9900 | 1.2700 | 0.9900 | 1.2200 | 1.2200 | 497,300 |
14 may 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 77,000 |
13 may 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 28,600 |
10 may 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,700 |
09 may 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 16,100 |
08 may 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 31,700 |
07 may 2024 | 0.9900 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 92,300 |
06 may 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,400 |
03 may 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 66,600 |
02 may 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 18,300 |
01 may 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 78,700 |
30 abr 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 45,400 |
29 abr 2024 | 1.0500 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 41,400 |
26 abr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 39,900 |
25 abr 2024 | 0.9900 | 1.1400 | 0.9900 | 1.1200 | 1.1200 | 259,800 |
24 abr 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
23 abr 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 20,800 |
22 abr 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 60,200 |
19 abr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
18 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 17,900 |
17 abr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,400 |
16 abr 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 70,900 |
15 abr 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 150,800 |
12 abr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
11 abr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1400 | 1.1400 | 90,800 |
10 abr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 50,700 |
09 abr 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 70,500 |
08 abr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 87,000 |
05 abr 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 162,800 |
04 abr 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 122,600 |
03 abr 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,400 |
02 abr 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | 0.9800 | 70,600 |
01 abr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 22,300 |
28 mar 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 81,400 |
27 mar 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 79,500 |
26 mar 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 59,900 |
25 mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 43,800 |
22 mar 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 44,500 |
21 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 32,500 |
20 mar 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 55,300 |
19 mar 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,300 |
18 mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 56,700 |
15 mar 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 35,200 |
14 mar 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 79,000 |
13 mar 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 102,700 |
12 mar 2024 | 1.1400 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 90,800 |
11 mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 41,600 |
08 mar 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 44,600 |
07 mar 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1400 | 1.1400 | 166,400 |
06 mar 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
05 mar 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 46,900 |
04 mar 2024 | 1.3100 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 77,800 |
01 mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 60,900 |
29 feb 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 57,500 |
28 feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 46,400 |
27 feb 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 108,300 |
26 feb 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 136,300 |
23 feb 2024 | 1.3000 | 1.5000 | 1.2700 | 1.4700 | 1.4700 | 369,000 |
22 feb 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 110,300 |
21 feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 40,300 |
20 feb 2024 | 1.3300 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 114,300 |
16 feb 2024 | 1.0800 | 1.6100 | 1.0300 | 1.2500 | 1.2500 | 854,600 |
15 feb 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0300 | 1.0300 | 179,400 |
14 feb 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
13 feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 36,400 |
12 feb 2024 | 0.8800 | 1.1600 | 0.8800 | 1.1000 | 1.1000 | 504,800 |
09 feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 37,200 |
08 feb 2024 | 0.8500 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 70,500 |
07 feb 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 50,800 |
06 feb 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 129,300 |
05 feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 71,200 |
02 feb 2024 | 1.0500 | 1.0500 | 0.9100 | 0.9400 | 0.9400 | 162,800 |
01 feb 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 49,300 |
31 ene 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 62,500 |
30 ene 2024 | 1.2000 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 126,300 |
29 ene 2024 | 1.0300 | 1.2100 | 1.0000 | 1.2000 | 1.2000 | 195,200 |
26 ene 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 59,000 |
25 ene 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 98,900 |
24 ene 2024 | 1.1500 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 185,700 |
23 ene 2024 | 0.9400 | 1.1800 | 0.9300 | 1.1000 | 1.1000 | 464,500 |
22 ene 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 100,100 |
19 ene 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | 0.8800 | 140,300 |
18 ene 2024 | 0.8000 | 0.9700 | 0.7300 | 0.9700 | 0.9700 | 613,000 |
17 ene 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 98,300 |
16 ene 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 43,300 |
12 ene 2024 | 0.8800 | 0.9000 | 0.7700 | 0.7900 | 0.7900 | 159,600 |
*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. |