Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 1.3070 | 1.3370 | 1.3050 | 1.3330 | 1.3330 | 7,836,077 |
29 may 2024 | 1.3100 | 1.3270 | 1.3050 | 1.3150 | 1.3150 | 8,780,920 |
28 may 2024 | 1.3230 | 1.3280 | 1.3030 | 1.3120 | 1.3120 | 7,587,706 |
27 may 2024 | 1.3500 | 1.3500 | 1.3070 | 1.3220 | 1.3220 | 8,110,291 |
24 may 2024 | 1.3500 | 1.3540 | 1.3230 | 1.3410 | 1.3410 | 11,668,102 |
23 may 2024 | 1.3400 | 1.3620 | 1.3380 | 1.3500 | 1.3500 | 11,437,141 |
22 may 2024 | 1.3360 | 1.3540 | 1.3320 | 1.3370 | 1.3370 | 7,584,497 |
21 may 2024 | 1.3240 | 1.3330 | 1.3160 | 1.3330 | 1.3330 | 5,737,957 |
20 may 2024 | 1.3300 | 1.3340 | 1.3190 | 1.3230 | 1.3230 | 4,868,532 |
17 may 2024 | 1.3000 | 1.3260 | 1.2950 | 1.3260 | 1.3260 | 8,567,386 |
16 may 2024 | 1.3060 | 1.3190 | 1.3030 | 1.3030 | 1.3030 | 4,973,537 |
15 may 2024 | 1.3070 | 1.3160 | 1.2950 | 1.3060 | 1.3060 | 10,729,722 |
14 may 2024 | 1.2890 | 1.3030 | 1.2860 | 1.3020 | 1.3020 | 9,393,890 |
13 may 2024 | 1.2790 | 1.2890 | 1.2710 | 1.2860 | 1.2860 | 7,934,801 |
10 may 2024 | 1.2650 | 1.2770 | 1.2510 | 1.2770 | 1.2770 | 7,420,066 |
09 may 2024 | 1.2720 | 1.2800 | 1.2540 | 1.2580 | 1.2580 | 6,608,466 |
08 may 2024 | 1.2720 | 1.2760 | 1.2580 | 1.2640 | 1.2640 | 11,115,668 |
07 may 2024 | 1.2560 | 1.2700 | 1.2460 | 1.2700 | 1.2700 | 14,582,592 |
06 may 2024 | 1.2720 | 1.2820 | 1.2570 | 1.2570 | 1.2570 | 5,507,230 |
03 may 2024 | 1.2920 | 1.2970 | 1.2580 | 1.2720 | 1.2720 | 14,508,524 |
02 may 2024 | 1.2540 | 1.2880 | 1.2510 | 1.2880 | 1.2880 | 26,567,883 |
30 abr 2024 | 1.2320 | 1.2400 | 1.1960 | 1.2270 | 1.2270 | 18,346,120 |
29 abr 2024 | 1.2350 | 1.2900 | 1.2010 | 1.2230 | 1.2230 | 27,143,099 |
26 abr 2024 | 1.1780 | 1.1990 | 1.1780 | 1.1950 | 1.1950 | 11,739,844 |
25 abr 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1820 | 1.1820 | 18,796,336 |
24 abr 2024 | 1.1550 | 1.1550 | 1.1430 | 1.1490 | 1.1490 | 5,515,134 |
23 abr 2024 | 1.1500 | 1.1560 | 1.1340 | 1.1540 | 1.1540 | 8,846,407 |
22 abr 2024 | 1.1450 | 1.1530 | 1.1410 | 1.1500 | 1.1500 | 16,342,040 |
19 abr 2024 | 1.1350 | 1.1480 | 1.1180 | 1.1420 | 1.1420 | 9,569,848 |
18 abr 2024 | 1.1200 | 1.1530 | 1.1190 | 1.1530 | 1.1530 | 8,349,562 |
17 abr 2024 | 1.0840 | 1.1270 | 1.0540 | 1.1120 | 1.1120 | 9,532,429 |
17 abr 2024 | 0.0499 Dividendo | |||||
16 abr 2024 | 1.1620 | 1.1640 | 1.1300 | 1.1310 | 1.0811 | 9,771,678 |
15 abr 2024 | 1.1400 | 1.1680 | 1.1360 | 1.1510 | 1.1002 | 6,894,058 |
12 abr 2024 | 1.1500 | 1.1620 | 1.1390 | 1.1410 | 1.0907 | 7,660,478 |
11 abr 2024 | 1.1750 | 1.1750 | 1.1260 | 1.1340 | 1.0840 | 8,533,897 |
10 abr 2024 | 1.1780 | 1.1850 | 1.1580 | 1.1680 | 1.1165 | 5,958,866 |
09 abr 2024 | 1.1950 | 1.1980 | 1.1650 | 1.1660 | 1.1146 | 5,613,547 |
08 abr 2024 | 1.1750 | 1.1940 | 1.1710 | 1.1880 | 1.1356 | 5,283,987 |
05 abr 2024 | 1.1580 | 1.1780 | 1.1510 | 1.1720 | 1.1203 | 7,982,471 |
04 abr 2024 | 1.1590 | 1.1710 | 1.1550 | 1.1660 | 1.1146 | 7,787,767 |
03 abr 2024 | 1.1320 | 1.1550 | 1.1320 | 1.1530 | 1.1021 | 7,713,258 |
02 abr 2024 | 1.1500 | 1.1600 | 1.1330 | 1.1360 | 1.0859 | 8,115,881 |
28 mar 2024 | 1.1400 | 1.1490 | 1.1360 | 1.1470 | 1.0964 | 4,819,402 |
27 mar 2024 | 1.1170 | 1.1390 | 1.1150 | 1.1330 | 1.0830 | 6,818,920 |
26 mar 2024 | 1.0970 | 1.1180 | 1.0750 | 1.1170 | 1.0677 | 5,461,051 |
25 mar 2024 | 1.0900 | 1.1080 | 1.0860 | 1.1040 | 1.0553 | 9,065,629 |
22 mar 2024 | 1.0770 | 1.0920 | 1.0750 | 1.0900 | 1.0419 | 7,636,159 |
21 mar 2024 | 1.0800 | 1.0880 | 1.0710 | 1.0780 | 1.0304 | 6,434,324 |
20 mar 2024 | 1.0630 | 1.0700 | 1.0470 | 1.0700 | 1.0228 | 6,494,295 |
19 mar 2024 | 1.0500 | 1.0620 | 1.0490 | 1.0620 | 1.0151 | 4,875,694 |
18 mar 2024 | 1.0370 | 1.0530 | 1.0340 | 1.0510 | 1.0046 | 7,053,309 |
15 mar 2024 | 1.0120 | 1.0370 | 1.0100 | 1.0340 | 0.9884 | 11,734,580 |
14 mar 2024 | 1.0080 | 1.0150 | 1.0030 | 1.0040 | 0.9597 | 5,441,896 |
13 mar 2024 | 1.0120 | 1.0180 | 1.0060 | 1.0100 | 0.9654 | 8,917,695 |
12 mar 2024 | 0.9975 | 1.0100 | 0.9945 | 1.0100 | 0.9654 | 7,941,387 |
11 mar 2024 | 0.9830 | 0.9950 | 0.9785 | 0.9925 | 0.9487 | 3,761,411 |
08 mar 2024 | 0.9920 | 1.0040 | 0.9870 | 0.9890 | 0.9454 | 9,032,749 |
07 mar 2024 | 0.9800 | 1.0010 | 0.9750 | 0.9875 | 0.9439 | 10,604,666 |
06 mar 2024 | 0.9735 | 1.0040 | 0.9730 | 0.9915 | 0.9478 | 9,927,307 |
05 mar 2024 | 0.9590 | 0.9730 | 0.9580 | 0.9725 | 0.9296 | 6,114,171 |
04 mar 2024 | 0.9620 | 0.9635 | 0.9505 | 0.9585 | 0.9162 | 3,742,937 |
01 mar 2024 | 0.9535 | 0.9720 | 0.9525 | 0.9565 | 0.9143 | 5,238,573 |
29 feb 2024 | 0.9635 | 0.9660 | 0.9385 | 0.9445 | 0.9028 | 11,302,071 |
28 feb 2024 | 0.9780 | 0.9785 | 0.9635 | 0.9635 | 0.9210 | 3,755,004 |
27 feb 2024 | 0.9720 | 0.9765 | 0.9675 | 0.9750 | 0.9320 | 3,281,814 |
26 feb 2024 | 0.9680 | 0.9765 | 0.9635 | 0.9720 | 0.9291 | 4,328,467 |
23 feb 2024 | 0.9725 | 0.9810 | 0.9635 | 0.9680 | 0.9253 | 5,887,061 |
22 feb 2024 | 0.9690 | 0.9825 | 0.9620 | 0.9770 | 0.9339 | 15,456,580 |
21 feb 2024 | 0.9630 | 0.9705 | 0.9605 | 0.9610 | 0.9186 | 4,126,764 |
20 feb 2024 | 0.9535 | 0.9640 | 0.9530 | 0.9635 | 0.9210 | 3,323,800 |
19 feb 2024 | 0.9540 | 0.9685 | 0.9535 | 0.9600 | 0.9176 | 3,509,021 |
16 feb 2024 | 0.9540 | 0.9655 | 0.9495 | 0.9520 | 0.9100 | 6,844,988 |
15 feb 2024 | 0.9310 | 0.9485 | 0.9215 | 0.9460 | 0.9043 | 4,932,557 |
14 feb 2024 | 0.9435 | 0.9450 | 0.9290 | 0.9290 | 0.8880 | 3,723,624 |
13 feb 2024 | 0.9600 | 0.9610 | 0.9420 | 0.9445 | 0.9028 | 7,322,187 |
12 feb 2024 | 0.9450 | 0.9735 | 0.9450 | 0.9565 | 0.9143 | 10,181,741 |
09 feb 2024 | 0.9330 | 0.9340 | 0.9160 | 0.9245 | 0.8837 | 7,311,669 |
08 feb 2024 | 0.9490 | 0.9570 | 0.9285 | 0.9325 | 0.8914 | 5,365,006 |
07 feb 2024 | 0.9370 | 0.9545 | 0.9190 | 0.9485 | 0.9067 | 10,679,052 |
06 feb 2024 | 0.9045 | 0.9390 | 0.9045 | 0.9345 | 0.8933 | 17,621,854 |
05 feb 2024 | 0.8970 | 0.9045 | 0.8750 | 0.8750 | 0.8364 | 8,109,712 |
02 feb 2024 | 0.8815 | 0.8930 | 0.8720 | 0.8850 | 0.8460 | 7,060,632 |
01 feb 2024 | 0.8715 | 0.8955 | 0.8600 | 0.8805 | 0.8417 | 7,506,770 |
31 ene 2024 | 0.8820 | 0.9010 | 0.8820 | 0.8875 | 0.8483 | 6,142,223 |
30 ene 2024 | 0.8620 | 0.8815 | 0.8610 | 0.8795 | 0.8407 | 4,469,050 |
29 ene 2024 | 0.8710 | 0.8745 | 0.8590 | 0.8655 | 0.8273 | 3,942,982 |
26 ene 2024 | 0.8645 | 0.8735 | 0.8615 | 0.8725 | 0.8340 | 5,260,975 |
25 ene 2024 | 0.8750 | 0.8750 | 0.8580 | 0.8615 | 0.8235 | 8,264,485 |
24 ene 2024 | 0.8740 | 0.8815 | 0.8675 | 0.8805 | 0.8417 | 5,856,334 |
23 ene 2024 | 0.8610 | 0.8700 | 0.8490 | 0.8665 | 0.8283 | 15,709,393 |
22 ene 2024 | 0.8455 | 0.8690 | 0.8455 | 0.8560 | 0.8182 | 8,079,462 |
19 ene 2024 | 0.8750 | 0.8800 | 0.8335 | 0.8390 | 0.8020 | 26,833,919 |
18 ene 2024 | 0.8830 | 0.8930 | 0.8735 | 0.8875 | 0.8483 | 5,466,701 |
17 ene 2024 | 0.8935 | 0.8935 | 0.8790 | 0.8840 | 0.8450 | 6,942,871 |
16 ene 2024 | 0.9055 | 0.9065 | 0.8930 | 0.8995 | 0.8598 | 7,042,641 |
15 ene 2024 | 0.9095 | 0.9130 | 0.9070 | 0.9090 | 0.8689 | 3,174,624 |
12 ene 2024 | 0.9020 | 0.9135 | 0.9020 | 0.9050 | 0.8651 | 6,570,897 |
11 ene 2024 | 0.9135 | 0.9175 | 0.9015 | 0.9015 | 0.8617 | 5,685,618 |
10 ene 2024 | 0.9250 | 0.9255 | 0.9105 | 0.9105 | 0.8703 | 5,578,885 |
*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. |