Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,765 |
09 may 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 11,200 |
08 may 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 25,700 |
07 may 2024 | 1.1900 | 1.2000 | 0.9300 | 1.0300 | 1.0300 | 180,000 |
06 may 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 18,900 |
03 may 2024 | 1.2100 | 1.2800 | 1.1000 | 1.1700 | 1.1700 | 198,200 |
02 may 2024 | 1.2900 | 1.6000 | 1.1500 | 1.2100 | 1.2100 | 532,400 |
01 may 2024 | 1.1300 | 1.4000 | 1.1200 | 1.2800 | 1.2800 | 214,500 |
30 abr 2024 | 1.1500 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 33,200 |
29 abr 2024 | 1.2900 | 1.3400 | 1.1200 | 1.1500 | 1.1500 | 87,000 |
26 abr 2024 | 1.2600 | 1.3300 | 1.2200 | 1.3100 | 1.3100 | 65,000 |
25 abr 2024 | 1.3300 | 1.4500 | 1.2500 | 1.3400 | 1.3400 | 354,200 |
24 abr 2024 | 1.0900 | 1.8000 | 1.0900 | 1.4100 | 1.4100 | 7,446,800 |
23 abr 2024 | 1.0800 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 61,700 |
22 abr 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 11,300 |
19 abr 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,400 |
18 abr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,300 |
17 abr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 3,000 |
16 abr 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 71,800 |
15 abr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 12,700 |
12 abr 2024 | 1.2000 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 8,800 |
11 abr 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 8,000 |
10 abr 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 4,300 |
09 abr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 9,400 |
08 abr 2024 | 1.2100 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 9,100 |
05 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 10,400 |
04 abr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 13,700 |
03 abr 2024 | 1.1800 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 11,800 |
02 abr 2024 | 1.3000 | 1.3200 | 1.1900 | 1.2100 | 1.2100 | 23,400 |
01 abr 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 11,200 |
28 mar 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 27,700 |
27 mar 2024 | 1.3500 | 1.4000 | 1.2900 | 1.3900 | 1.3900 | 27,100 |
26 mar 2024 | 1.3700 | 1.4600 | 1.3300 | 1.3800 | 1.3800 | 59,900 |
25 mar 2024 | 1.3500 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 51,200 |
22 mar 2024 | 1.5200 | 1.5500 | 1.3600 | 1.4400 | 1.4400 | 154,800 |
21 mar 2024 | 1.7300 | 1.7500 | 1.5000 | 1.6500 | 1.6500 | 2,042,300 |
20 mar 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 23,500 |
19 mar 2024 | 1.6600 | 1.8500 | 1.6600 | 1.7200 | 1.7200 | 1,200 |
18 mar 2024 | 1.7100 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 2,600 |
15 mar 2024 | 1.6000 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 7,600 |
14 mar 2024 | 1.7000 | 1.7800 | 1.5600 | 1.6000 | 1.6000 | 79,900 |
13 mar 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 5,800 |
12 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
11 mar 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 22,900 |
08 mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 1,400 |
07 mar 2024 | 1.7100 | 1.7200 | 1.5400 | 1.7000 | 1.7000 | 5,800 |
06 mar 2024 | 1.7600 | 1.9100 | 1.7400 | 1.7500 | 1.7500 | 139,700 |
05 mar 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 27,800 |
04 mar 2024 | 1.8200 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 126,100 |
01 mar 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 14,400 |
29 feb 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 134,300 |
28 feb 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 2,800 |
27 feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,400 |
26 feb 2024 | 1.8900 | 1.9500 | 1.7800 | 1.9300 | 1.9300 | 3,900 |
23 feb 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 7,800 |
22 feb 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 2,600 |
21 feb 2024 | 1.8100 | 1.9600 | 1.8100 | 1.9600 | 1.9600 | 1,000 |
20 feb 2024 | 1.9000 | 1.9900 | 1.8000 | 1.8700 | 1.8700 | 5,000 |
16 feb 2024 | 1.7700 | 1.9900 | 1.7700 | 1.8900 | 1.8900 | 3,300 |
15 feb 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
14 feb 2024 | 1.7600 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 12,900 |
13 feb 2024 | 1.7000 | 1.9200 | 1.7000 | 1.8000 | 1.8000 | 14,100 |
12 feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 10,600 |
09 feb 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 1,800 |
08 feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 4,600 |
07 feb 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 14,800 |
06 feb 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 185,900 |
05 feb 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 2,500 |
02 feb 2024 | 1.9400 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 17,000 |
01 feb 2024 | 1.8600 | 2.0700 | 1.7000 | 1.9900 | 1.9900 | 287,600 |
31 ene 2024 | 2.0700 | 2.0800 | 1.6500 | 1.9000 | 1.9000 | 68,000 |
30 ene 2024 | 2.2600 | 2.2600 | 2.0400 | 2.0400 | 2.0400 | 2,600 |
29 ene 2024 | 2.3300 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 135,400 |
26 ene 2024 | 2.3300 | 2.3700 | 2.2500 | 2.3500 | 2.3500 | 96,800 |
25 ene 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 4,400 |
24 ene 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 2,800 |
23 ene 2024 | 2.3900 | 2.5400 | 2.3600 | 2.4000 | 2.4000 | 65,100 |
22 ene 2024 | 2.2900 | 2.5000 | 2.2500 | 2.4800 | 2.4800 | 115,500 |
19 ene 2024 | 2.2200 | 2.7800 | 2.2200 | 2.3800 | 2.3800 | 38,100 |
18 ene 2024 | 2.4800 | 2.4800 | 2.0000 | 2.3300 | 2.3300 | 6,800 |
17 ene 2024 | 2.4100 | 2.5100 | 2.3600 | 2.3600 | 2.3600 | 6,300 |
16 ene 2024 | 2.5800 | 2.6800 | 2.4000 | 2.4400 | 2.4400 | 9,800 |
12 ene 2024 | 2.7400 | 2.7400 | 2.5000 | 2.6100 | 2.6100 | 12,600 |
11 ene 2024 | 2.7200 | 2.7600 | 2.5000 | 2.7600 | 2.7600 | 2,500 |
10 ene 2024 | 2.8400 | 2.8400 | 2.5300 | 2.7800 | 2.7800 | 2,000 |
09 ene 2024 | 2.6100 | 2.6500 | 2.5000 | 2.5800 | 2.5800 | 5,400 |
08 ene 2024 | 2.6100 | 2.7100 | 2.6000 | 2.7000 | 2.7000 | 7,200 |
05 ene 2024 | 2.7300 | 2.7700 | 2.6900 | 2.6900 | 2.6900 | 800 |
04 ene 2024 | 2.8000 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 188,400 |
03 ene 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 1,100 |
02 ene 2024 | 2.8100 | 3.0800 | 2.8000 | 2.9000 | 2.9000 | 1,800 |
29 dic 2023 | 2.9500 | 3.1300 | 2.9000 | 2.9900 | 2.9900 | 13,100 |
28 dic 2023 | 2.9800 | 3.2000 | 2.9500 | 3.0900 | 3.0900 | 2,900 |
27 dic 2023 | 2.8900 | 3.1000 | 2.8700 | 3.0400 | 3.0400 | 22,900 |
26 dic 2023 | 2.8400 | 3.0000 | 2.8300 | 2.9900 | 2.9900 | 8,500 |
22 dic 2023 | 2.6700 | 2.9900 | 2.6500 | 2.9700 | 2.9700 | 5,700 |
21 dic 2023 | 2.7800 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 9,200 |
20 dic 2023 | 2.6000 | 2.8000 | 2.5400 | 2.6900 | 2.6900 | 13,100 |
19 dic 2023 | 2.3400 | 2.5000 | 2.3300 | 2.3300 | 2.3300 | 2,100 |
18 dic 2023 | 2.3600 | 2.7000 | 2.3300 | 2.3700 | 2.3700 | 8,600 |
*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. |