Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 578,700 |
27 jun 2024 | 1.0900 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 503,500 |
26 jun 2024 | 1.0900 | 1.1020 | 1.0200 | 1.0800 | 1.0800 | 860,300 |
25 jun 2024 | 1.1500 | 1.1650 | 1.0800 | 1.0800 | 1.0800 | 497,800 |
24 jun 2024 | 1.1600 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 141,100 |
21 jun 2024 | 1.2100 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 983,600 |
20 jun 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 556,900 |
18 jun 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 564,800 |
17 jun 2024 | 1.1800 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 577,000 |
14 jun 2024 | 1.2800 | 1.2900 | 1.0700 | 1.1800 | 1.1800 | 750,400 |
13 jun 2024 | 1.3700 | 1.3850 | 1.2500 | 1.3100 | 1.3100 | 709,900 |
12 jun 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 501,000 |
11 jun 2024 | 1.3800 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 714,100 |
10 jun 2024 | 1.4000 | 1.4000 | 1.3550 | 1.3900 | 1.3900 | 529,000 |
07 jun 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 402,100 |
06 jun 2024 | 1.4000 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 451,500 |
05 jun 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 727,500 |
04 jun 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 358,100 |
03 jun 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 435,200 |
31 may 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 249,300 |
30 may 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 503,300 |
29 may 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 402,300 |
28 may 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3700 | 1.3700 | 747,400 |
24 may 2024 | 1.4400 | 1.4900 | 1.4230 | 1.4600 | 1.4600 | 423,100 |
23 may 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4600 | 1.4600 | 479,400 |
22 may 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 273,900 |
21 may 2024 | 1.2500 | 1.5300 | 1.2450 | 1.4600 | 1.4600 | 1,097,300 |
20 may 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 492,700 |
17 may 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 462,500 |
16 may 2024 | 1.1500 | 1.2800 | 1.1400 | 1.2500 | 1.2500 | 538,300 |
15 may 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 635,300 |
14 may 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 511,600 |
13 may 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 388,900 |
10 may 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 277,400 |
09 may 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 472,300 |
08 may 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 401,200 |
07 may 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 326,900 |
06 may 2024 | 1.1600 | 1.2080 | 1.1400 | 1.1800 | 1.1800 | 268,900 |
03 may 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 409,300 |
02 may 2024 | 1.1900 | 1.2000 | 1.1650 | 1.1800 | 1.1800 | 311,900 |
01 may 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 256,400 |
30 abr 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 456,100 |
29 abr 2024 | 1.1900 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 227,200 |
26 abr 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 389,000 |
25 abr 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 348,800 |
24 abr 2024 | 1.2000 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 384,300 |
23 abr 2024 | 1.2050 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 290,100 |
22 abr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 477,700 |
19 abr 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 358,900 |
18 abr 2024 | 1.2300 | 1.2310 | 1.2090 | 1.2300 | 1.2300 | 243,700 |
17 abr 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 223,200 |
16 abr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 437,000 |
15 abr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 566,300 |
12 abr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 482,400 |
11 abr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 547,100 |
10 abr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 452,200 |
09 abr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 470,000 |
08 abr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 365,400 |
05 abr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 404,900 |
04 abr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 399,200 |
03 abr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 288,100 |
02 abr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 344,700 |
01 abr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 278,200 |
28 mar 2024 | 1.2700 | 1.3000 | 1.2250 | 1.2900 | 1.2900 | 342,000 |
27 mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 421,200 |
26 mar 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 789,600 |
25 mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 448,600 |
22 mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 351,100 |
21 mar 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 529,900 |
20 mar 2024 | 1.2300 | 1.2700 | 1.1950 | 1.2700 | 1.2700 | 392,200 |
19 mar 2024 | 1.1800 | 1.2390 | 1.1700 | 1.2300 | 1.2300 | 300,700 |
18 mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 296,900 |
15 mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 534,200 |
14 mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 250,100 |
13 mar 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 354,800 |
12 mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 402,400 |
11 mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 354,500 |
08 mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 193,000 |
07 mar 2024 | 1.2000 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 310,500 |
06 mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 265,900 |
05 mar 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 512,200 |
04 mar 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 542,400 |
01 mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 317,700 |
29 feb 2024 | 1.2600 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 343,500 |
28 feb 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 278,300 |
27 feb 2024 | 1.3300 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 298,000 |
26 feb 2024 | 1.2200 | 1.3190 | 1.1500 | 1.3100 | 1.3100 | 357,200 |
23 feb 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 366,400 |
22 feb 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 396,600 |
21 feb 2024 | 1.0700 | 1.1600 | 1.0150 | 1.1600 | 1.1600 | 345,700 |
20 feb 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 299,300 |
16 feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 137,500 |
15 feb 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 211,400 |
14 feb 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 158,800 |
13 feb 2024 | 0.9980 | 1.0000 | 0.9920 | 1.0000 | 1.0000 | 133,700 |
12 feb 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 109,500 |
09 feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 204,200 |
08 feb 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0000 | 1.0000 | 250,400 |
07 feb 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0500 | 1.0500 | 297,400 |
06 feb 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 251,100 |
*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. |