Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 1,379,000 |
09 may 2024 | 1.4500 | 1.4800 | 1.3000 | 1.3700 | 1.3700 | 2,050,000 |
08 may 2024 | 1.4100 | 1.6400 | 1.3000 | 1.4300 | 1.4300 | 3,313,200 |
07 may 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 2,098,200 |
06 may 2024 | 1.6300 | 1.7500 | 1.5600 | 1.6400 | 1.6400 | 1,983,200 |
03 may 2024 | 1.6600 | 1.7100 | 1.5500 | 1.6300 | 1.6300 | 2,919,900 |
02 may 2024 | 1.4700 | 1.7200 | 1.4400 | 1.6400 | 1.6400 | 4,123,600 |
01 may 2024 | 1.3800 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 3,250,600 |
30 abr 2024 | 1.2600 | 1.4200 | 1.2600 | 1.3500 | 1.3500 | 3,713,500 |
29 abr 2024 | 1.2600 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 2,334,100 |
26 abr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,282,200 |
25 abr 2024 | 1.3100 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 2,063,100 |
24 abr 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 1,552,800 |
23 abr 2024 | 1.2900 | 1.4800 | 1.2700 | 1.2700 | 1.2700 | 2,636,000 |
22 abr 2024 | 1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 1,409,500 |
19 abr 2024 | 1.3900 | 1.5500 | 1.3000 | 1.3100 | 1.3100 | 2,611,000 |
18 abr 2024 | 1.1400 | 1.4300 | 1.0000 | 1.4200 | 1.4200 | 7,020,000 |
17 abr 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 2,515,300 |
16 abr 2024 | 1.4200 | 1.4400 | 1.2400 | 1.2500 | 1.2500 | 3,203,000 |
15 abr 2024 | 1.5100 | 1.5300 | 1.1100 | 1.5300 | 1.5300 | 7,167,700 |
12 abr 2024 | 1.8100 | 1.8500 | 1.4100 | 1.5200 | 1.5200 | 6,380,900 |
11 abr 2024 | 1.2700 | 1.9200 | 1.2600 | 1.7900 | 1.7900 | 17,815,800 |
10 abr 2024 | 1.1400 | 1.2400 | 1.0500 | 1.2400 | 1.2400 | 2,465,200 |
09 abr 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1700 | 1.1700 | 6,189,800 |
08 abr 2024 | 0.9500 | 1.0900 | 0.9000 | 1.0300 | 1.0300 | 3,374,200 |
05 abr 2024 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 2,430,000 |
04 abr 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,533,500 |
03 abr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 2,945,700 |
02 abr 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 1,096,900 |
01 abr 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7600 | 0.7600 | 2,280,500 |
28 mar 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 5,928,800 |
27 mar 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 3,216,400 |
26 mar 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 522,400 |
25 mar 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 578,800 |
22 mar 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 432,200 |
21 mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 577,400 |
20 mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 654,000 |
19 mar 2024 | 0.5700 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 742,400 |
18 mar 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 611,000 |
15 mar 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,833,500 |
14 mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 584,200 |
13 mar 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 672,000 |
12 mar 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 793,900 |
11 mar 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 1,618,000 |
08 mar 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 1,403,700 |
07 mar 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 714,000 |
06 mar 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 1,069,900 |
05 mar 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 1,163,900 |
04 mar 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 742,600 |
01 mar 2024 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 1,160,900 |
29 feb 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 1,148,000 |
28 feb 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 1,796,700 |
27 feb 2024 | 0.5500 | 0.6700 | 0.5500 | 0.6500 | 0.6500 | 4,223,300 |
26 feb 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 1,417,600 |
23 feb 2024 | 0.5400 | 0.6100 | 0.5300 | 0.5900 | 0.5900 | 2,673,800 |
22 feb 2024 | 0.5000 | 0.5700 | 0.4700 | 0.5600 | 0.5600 | 2,645,000 |
21 feb 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,310,600 |
20 feb 2024 | 0.5000 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 2,303,700 |
16 feb 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4800 | 0.4800 | 3,190,600 |
15 feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 1,517,300 |
14 feb 2024 | 0.3900 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 2,002,500 |
13 feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,032,200 |
12 feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,700,300 |
09 feb 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 3,498,400 |
08 feb 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,576,000 |
07 feb 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 1,734,000 |
06 feb 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 7,505,500 |
05 feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 871,400 |
02 feb 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 1,659,400 |
01 feb 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 1,516,700 |
31 ene 2024 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 1,004,100 |
30 ene 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 994,600 |
29 ene 2024 | 0.4400 | 0.4900 | 0.4100 | 0.4900 | 0.4900 | 1,347,000 |
26 ene 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 874,000 |
25 ene 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 1,762,500 |
24 ene 2024 | 0.4300 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 4,063,800 |
23 ene 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 3,031,100 |
22 ene 2024 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 2,831,900 |
19 ene 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 2,851,900 |
18 ene 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 975,900 |
17 ene 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 1,857,100 |
16 ene 2024 | 0.4700 | 0.4800 | 0.4100 | 0.4200 | 0.4200 | 1,945,600 |
12 ene 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 3,454,900 |
11 ene 2024 | 0.5100 | 0.5100 | 0.4000 | 0.4400 | 0.4400 | 4,122,200 |
10 ene 2024 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 1,970,500 |
09 ene 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 815,700 |
08 ene 2024 | 0.5800 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,923,200 |
05 ene 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 2,583,800 |
04 ene 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 729,400 |
03 ene 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 945,000 |
02 ene 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,178,000 |
29 dic 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,542,700 |
28 dic 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 2,466,400 |
27 dic 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,375,700 |
26 dic 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 1,282,000 |
22 dic 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,203,600 |
21 dic 2023 | 0.6900 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 1,249,700 |
20 dic 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 1,738,100 |
19 dic 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 1,370,800 |
18 dic 2023 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 2,936,700 |
*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. |