Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1.1500 | 1.1700 | 1.0100 | 1.1500 | 1.1500 | 301,681 |
10 may 2024 | 1.1400 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 175,913 |
09 may 2024 | 1.1900 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 188,982 |
08 may 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 183,541 |
07 may 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 264,243 |
06 may 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 143,233 |
03 may 2024 | 1.3200 | 1.3200 | 1.1500 | 1.2700 | 1.2700 | 311,709 |
02 may 2024 | 1.2700 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 292,132 |
30 abr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 285,538 |
29 abr 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 367,808 |
26 abr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 364,764 |
25 abr 2024 | 1.2900 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 382,428 |
24 abr 2024 | 1.3400 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 600,285 |
23 abr 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 353,087 |
22 abr 2024 | 1.3100 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 410,233 |
19 abr 2024 | 1.3000 | 1.3300 | 1.1600 | 1.2700 | 1.2700 | 490,650 |
18 abr 2024 | 1.4700 | 1.4700 | 1.2600 | 1.2700 | 1.2700 | 2,442,758 |
16 abr 2024 | 1.2900 | 1.3900 | 1.1600 | 1.3900 | 1.3900 | 5,661,298 |
15 abr 2024 | 0.9700 | 1.1600 | 0.9700 | 1.1600 | 1.1600 | 1,686,292 |
12 abr 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 343,095 |
10 abr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 114,561 |
09 abr 2024 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 87,536 |
08 abr 2024 | 0.9300 | 0.9500 | 0.8800 | 0.9200 | 0.9200 | 225,299 |
05 abr 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 57,327 |
04 abr 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 43,150 |
03 abr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 62,249 |
02 abr 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 59,942 |
01 abr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 21,091 |
28 mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 40,642 |
27 mar 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 90,771 |
26 mar 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 69,870 |
22 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 36,929 |
21 mar 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 29,955 |
20 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 28,955 |
19 mar 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 30,203 |
18 mar 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 33,640 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 49,894 |
13 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 20,797 |
12 mar 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 44,192 |
11 mar 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 84,509 |
07 mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 81,076 |
06 mar 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 51,704 |
05 mar 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 42,781 |
04 mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 54,078 |
01 mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 59,497 |
29 feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 232,628 |
28 feb 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 101,471 |
27 feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 53,499 |
26 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 409,672 |
23 feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 86,050 |
22 feb 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 63,599 |
21 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 277,034 |
20 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 158,595 |
19 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 116,816 |
16 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 225,348 |
15 feb 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 274,885 |
14 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 122,727 |
13 feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 195,989 |
12 feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 263,319 |
09 feb 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 331,141 |
08 feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 378,391 |
07 feb 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 394,972 |
06 feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 640,031 |
05 feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 388,757 |
02 feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 439,907 |
01 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 294,596 |
31 ene 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 172,122 |
30 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 272,294 |
29 ene 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 269,436 |
25 ene 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 91,919 |
24 ene 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 317,491 |
23 ene 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 346,622 |
19 ene 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 321,491 |
18 ene 2024 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | 1.0900 | 270,538 |
17 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 198,385 |
16 ene 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 200,027 |
15 ene 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 395,601 |
12 ene 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 221,714 |
11 ene 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 281,042 |
10 ene 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 362,107 |
09 ene 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 380,460 |
08 ene 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 842,816 |
05 ene 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 272,690 |
04 ene 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 342,231 |
03 ene 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 150,727 |
02 ene 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 217,790 |
01 ene 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 151,160 |
29 dic 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 145,277 |
28 dic 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 110,401 |
27 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 271,835 |
26 dic 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 102,946 |
22 dic 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 134,302 |
21 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 128,209 |
20 dic 2023 | 0.9300 | 1.1100 | 0.9300 | 0.9800 | 0.9800 | 489,142 |
19 dic 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 195,675 |
18 dic 2023 | 0.9000 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 64,630 |
15 dic 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 235,433 |
14 dic 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 78,035 |
13 dic 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 145,914 |
*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. |