Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.2600 | 1.2900 | 1.1700 | 1.2000 | 1.2000 | 1,657,700 |
09 may 2024 | 1.2500 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 1,028,400 |
08 may 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 478,900 |
07 may 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 480,400 |
06 may 2024 | 1.3200 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 507,100 |
03 may 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 402,900 |
02 may 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 651,200 |
01 may 2024 | 1.3400 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 457,400 |
30 abr 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 397,800 |
29 abr 2024 | 1.3400 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 632,300 |
26 abr 2024 | 1.3600 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 426,300 |
25 abr 2024 | 1.2800 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 660,100 |
24 abr 2024 | 1.3700 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 681,000 |
23 abr 2024 | 1.3300 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 691,500 |
22 abr 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3500 | 1.3500 | 890,800 |
19 abr 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 549,000 |
18 abr 2024 | 1.2200 | 1.3600 | 1.1900 | 1.2600 | 1.2600 | 1,020,900 |
17 abr 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 537,800 |
16 abr 2024 | 1.2400 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 1,175,500 |
15 abr 2024 | 1.2600 | 1.3100 | 1.1800 | 1.2300 | 1.2300 | 1,245,700 |
12 abr 2024 | 1.3700 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 977,400 |
11 abr 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 557,300 |
10 abr 2024 | 1.4700 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 640,300 |
09 abr 2024 | 1.6000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 896,800 |
08 abr 2024 | 1.4800 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 1,548,800 |
05 abr 2024 | 1.3900 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 997,800 |
04 abr 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4000 | 1.4000 | 1,886,500 |
03 abr 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 393,700 |
02 abr 2024 | 1.2100 | 1.3400 | 1.1200 | 1.2600 | 1.2600 | 884,700 |
01 abr 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 1,022,100 |
28 mar 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 1,542,000 |
27 mar 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 660,900 |
26 mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 651,400 |
25 mar 2024 | 1.3400 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 838,400 |
22 mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 340,700 |
21 mar 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 512,100 |
20 mar 2024 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 726,600 |
19 mar 2024 | 1.3000 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 549,500 |
18 mar 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 464,500 |
15 mar 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 1,020,700 |
14 mar 2024 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 780,600 |
13 mar 2024 | 1.4300 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 469,200 |
12 mar 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 520,100 |
11 mar 2024 | 1.4700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 574,400 |
08 mar 2024 | 1.5000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 905,500 |
07 mar 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 500,000 |
06 mar 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 548,600 |
05 mar 2024 | 1.5900 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 1,006,300 |
04 mar 2024 | 1.7300 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 815,100 |
01 mar 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 1,044,700 |
29 feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 610,500 |
28 feb 2024 | 1.7200 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 630,300 |
27 feb 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 487,100 |
26 feb 2024 | 1.5200 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 610,000 |
23 feb 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 731,900 |
22 feb 2024 | 1.5700 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 587,200 |
21 feb 2024 | 1.5700 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 734,200 |
20 feb 2024 | 1.6200 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,120,800 |
16 feb 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 717,700 |
15 feb 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 455,300 |
14 feb 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 617,800 |
13 feb 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 993,900 |
12 feb 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 1,031,400 |
09 feb 2024 | 1.7300 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 593,600 |
08 feb 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 708,900 |
07 feb 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6800 | 1.6800 | 453,500 |
06 feb 2024 | 1.6500 | 1.7600 | 1.6300 | 1.7500 | 1.7500 | 472,600 |
05 feb 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 468,000 |
02 feb 2024 | 1.7100 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 528,500 |
01 feb 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6500 | 1.6500 | 374,100 |
31 ene 2024 | 1.7000 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 611,600 |
30 ene 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 499,700 |
29 ene 2024 | 1.7200 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 357,100 |
26 ene 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 409,300 |
25 ene 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 489,900 |
24 ene 2024 | 1.8200 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 567,600 |
23 ene 2024 | 1.8300 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 385,800 |
22 ene 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7800 | 1.7800 | 549,900 |
19 ene 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 737,700 |
18 ene 2024 | 1.6400 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 874,600 |
17 ene 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 1,195,500 |
16 ene 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 743,900 |
12 ene 2024 | 1.9200 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 517,100 |
11 ene 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 872,600 |
10 ene 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 671,900 |
09 ene 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 702,800 |
08 ene 2024 | 2.0400 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 506,100 |
05 ene 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 590,600 |
04 ene 2024 | 2.0700 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 442,700 |
03 ene 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 620,700 |
02 ene 2024 | 2.1000 | 2.2800 | 2.0500 | 2.1500 | 2.1500 | 921,000 |
29 dic 2023 | 2.2400 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 1,405,300 |
28 dic 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2400 | 2.2400 | 1,099,900 |
27 dic 2023 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 1,111,000 |
26 dic 2023 | 2.3600 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 681,600 |
22 dic 2023 | 2.3400 | 2.4700 | 2.3100 | 2.4000 | 2.4000 | 570,700 |
21 dic 2023 | 2.3100 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 997,300 |
20 dic 2023 | 2.3500 | 2.4200 | 2.2200 | 2.2300 | 2.2300 | 904,800 |
19 dic 2023 | 2.3100 | 2.5000 | 2.3000 | 2.3700 | 2.3700 | 1,072,400 |
18 dic 2023 | 2.4400 | 2.4700 | 2.2800 | 2.2800 | 2.2800 | 1,148,100 |
*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. |