Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.9100 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 209,100 |
25 abr 2024 | 0.8000 | 1.0200 | 0.7800 | 0.8900 | 0.8900 | 489,800 |
24 abr 2024 | 0.8500 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 354,800 |
23 abr 2024 | 0.6500 | 0.8800 | 0.6100 | 0.8500 | 0.8500 | 3,440,100 |
22 abr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 51,100 |
19 abr 2024 | 0.6300 | 0.6500 | 0.5700 | 0.6200 | 0.6200 | 245,600 |
18 abr 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 255,800 |
17 abr 2024 | 0.6100 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 172,700 |
16 abr 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 138,700 |
15 abr 2024 | 0.6800 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 130,500 |
12 abr 2024 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 103,800 |
11 abr 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 90,200 |
10 abr 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 80,500 |
09 abr 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 55,600 |
08 abr 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 30,700 |
05 abr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 162,100 |
04 abr 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 46,400 |
03 abr 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 96,600 |
02 abr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 83,400 |
01 abr 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 48,500 |
28 mar 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 287,800 |
27 mar 2024 | 0.7400 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 574,100 |
26 mar 2024 | 0.7800 | 0.8400 | 0.7400 | 0.7500 | 0.7500 | 467,200 |
25 mar 2024 | 0.7400 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 139,500 |
22 mar 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 201,000 |
21 mar 2024 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | 0.7300 | 189,000 |
20 mar 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 188,600 |
19 mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 85,600 |
18 mar 2024 | 0.9300 | 0.9700 | 0.8700 | 0.8700 | 0.8700 | 67,200 |
15 mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 126,200 |
14 mar 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 0.9000 | 71,200 |
13 mar 2024 | 0.9600 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 81,200 |
12 mar 2024 | 1.0200 | 1.0900 | 0.9500 | 0.9800 | 0.9800 | 104,100 |
11 mar 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0600 | 1.0600 | 62,300 |
08 mar 2024 | 0.9800 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 77,500 |
07 mar 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 28,900 |
06 mar 2024 | 0.8800 | 1.0000 | 0.8800 | 0.9900 | 0.9900 | 50,200 |
05 mar 2024 | 0.9700 | 1.0100 | 0.8600 | 0.8700 | 0.8700 | 214,800 |
04 mar 2024 | 1.0100 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 88,100 |
01 mar 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 33,400 |
29 feb 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 22,200 |
28 feb 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 23,800 |
27 feb 2024 | 0.9700 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 29,000 |
26 feb 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 109,500 |
23 feb 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 71,900 |
22 feb 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 75,400 |
21 feb 2024 | 1.0300 | 1.0800 | 0.9200 | 0.9700 | 0.9700 | 201,900 |
20 feb 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 48,000 |
16 feb 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 39,100 |
15 feb 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 39,600 |
14 feb 2024 | 1.0400 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 97,600 |
13 feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 75,200 |
12 feb 2024 | 1.1100 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 197,900 |
09 feb 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 125,400 |
08 feb 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 106,500 |
07 feb 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 109,500 |
06 feb 2024 | 1.2100 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 182,900 |
05 feb 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1900 | 1.1900 | 224,300 |
02 feb 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 44,100 |
01 feb 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 41,900 |
31 ene 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 45,600 |
30 ene 2024 | 0.9300 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 60,600 |
29 ene 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 101,200 |
26 ene 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 41,900 |
25 ene 2024 | 1.1000 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 135,500 |
24 ene 2024 | 1.0500 | 1.1100 | 1.0100 | 1.1000 | 1.1000 | 150,600 |
23 ene 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 59,200 |
22 ene 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 102,600 |
19 ene 2024 | 0.9700 | 1.0200 | 0.9300 | 0.9900 | 0.9900 | 50,300 |
18 ene 2024 | 0.9800 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 74,400 |
17 ene 2024 | 1.0200 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 120,800 |
16 ene 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 151,500 |
12 ene 2024 | 0.8500 | 0.9900 | 0.8500 | 0.9800 | 0.9800 | 333,200 |
11 ene 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 106,200 |
10 ene 2024 | 0.8700 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 288,700 |
09 ene 2024 | 0.9200 | 0.9300 | 0.7800 | 0.8500 | 0.8500 | 265,000 |
08 ene 2024 | 0.9400 | 0.9800 | 0.8900 | 0.9000 | 0.9000 | 119,000 |
05 ene 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 153,300 |
04 ene 2024 | 1.0900 | 1.1500 | 0.9300 | 0.9500 | 0.9500 | 394,600 |
03 ene 2024 | 1.0300 | 1.1900 | 1.0000 | 1.1600 | 1.1600 | 1,393,600 |
02 ene 2024 | 0.7900 | 1.0900 | 0.7200 | 1.0500 | 1.0500 | 2,594,900 |
29 dic 2023 | 0.6800 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 169,500 |
28 dic 2023 | 0.7000 | 0.7200 | 0.6100 | 0.6600 | 0.6600 | 325,700 |
27 dic 2023 | 0.6900 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 219,500 |
26 dic 2023 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 129,200 |
22 dic 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 273,300 |
21 dic 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 147,400 |
20 dic 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 387,200 |
19 dic 2023 | 0.8000 | 0.8200 | 0.6900 | 0.6900 | 0.6900 | 320,900 |
18 dic 2023 | 0.7800 | 0.8500 | 0.7500 | 0.7600 | 0.7600 | 461,700 |
15 dic 2023 | 0.7400 | 0.8000 | 0.6800 | 0.7700 | 0.7700 | 493,300 |
14 dic 2023 | 0.5900 | 0.7000 | 0.5900 | 0.6900 | 0.6900 | 339,900 |
13 dic 2023 | 0.6000 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 191,600 |
12 dic 2023 | 0.5700 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 226,200 |
11 dic 2023 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 329,700 |
08 dic 2023 | 0.6700 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 137,000 |
07 dic 2023 | 0.6900 | 0.7100 | 0.6300 | 0.6600 | 0.6600 | 206,200 |
06 dic 2023 | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 73,100 |
05 dic 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 156,800 |
04 dic 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 84,300 |
*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. |