Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.9100 | 0.9393 | 0.9100 | 0.9186 | 0.9186 | 60,063 |
09 may 2024 | 0.9450 | 0.9790 | 0.9000 | 0.9070 | 0.9070 | 271,300 |
08 may 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 113,500 |
07 may 2024 | 0.9500 | 0.9520 | 0.9100 | 0.9520 | 0.9520 | 153,500 |
06 may 2024 | 0.9800 | 0.9970 | 0.9120 | 0.9500 | 0.9500 | 207,700 |
03 may 2024 | 0.9450 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 266,700 |
02 may 2024 | 0.9310 | 0.9800 | 0.9310 | 0.9450 | 0.9450 | 312,800 |
01 may 2024 | 0.9200 | 0.9630 | 0.9200 | 0.9320 | 0.9320 | 251,600 |
30 abr 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9290 | 0.9290 | 589,100 |
29 abr 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 1,365,000 |
26 abr 2024 | 0.9200 | 1.1000 | 0.8810 | 1.0200 | 1.0200 | 3,205,200 |
25 abr 2024 | 1.0500 | 1.0600 | 0.8900 | 0.8960 | 0.8960 | 2,052,700 |
24 abr 2024 | 0.8910 | 1.1600 | 0.8160 | 1.1500 | 1.1500 | 19,125,200 |
23 abr 2024 | 0.6910 | 0.7440 | 0.6900 | 0.7250 | 0.7250 | 965,800 |
22 abr 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6880 | 0.6880 | 210,900 |
19 abr 2024 | 0.7000 | 0.7210 | 0.6420 | 0.6800 | 0.6800 | 336,500 |
18 abr 2024 | 0.7100 | 0.7600 | 0.6800 | 0.7210 | 0.7210 | 582,300 |
17 abr 2024 | 0.6900 | 0.7120 | 0.6700 | 0.6960 | 0.6960 | 157,700 |
16 abr 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 467,900 |
15 abr 2024 | 0.7290 | 0.7290 | 0.6330 | 0.6330 | 0.6330 | 869,600 |
12 abr 2024 | 0.7400 | 0.7650 | 0.7000 | 0.7290 | 0.7290 | 297,300 |
11 abr 2024 | 0.8200 | 0.8400 | 0.6900 | 0.7680 | 0.7680 | 410,400 |
10 abr 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 231,500 |
09 abr 2024 | 0.7890 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 381,700 |
08 abr 2024 | 0.7500 | 0.7900 | 0.7220 | 0.7700 | 0.7700 | 514,600 |
05 abr 2024 | 0.7570 | 0.7790 | 0.7120 | 0.7380 | 0.7380 | 691,600 |
04 abr 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7630 | 0.7630 | 674,500 |
03 abr 2024 | 0.8480 | 0.8490 | 0.8000 | 0.8120 | 0.8120 | 712,500 |
02 abr 2024 | 0.8600 | 0.8750 | 0.8310 | 0.8490 | 0.8490 | 559,500 |
01 abr 2024 | 0.8900 | 0.9000 | 0.8570 | 0.8700 | 0.8700 | 646,600 |
28 mar 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9080 | 0.9080 | 1,313,800 |
27 mar 2024 | 0.8710 | 0.8760 | 0.8500 | 0.8520 | 0.8520 | 832,000 |
26 mar 2024 | 0.9300 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 1,042,900 |
25 mar 2024 | 0.9980 | 1.0400 | 0.9130 | 0.9440 | 0.9440 | 1,336,000 |
22 mar 2024 | 0.8900 | 0.9600 | 0.8450 | 0.9240 | 0.9240 | 1,631,000 |
21 mar 2024 | 0.9300 | 0.9990 | 0.8850 | 0.8940 | 0.8940 | 5,524,600 |
20 mar 2024 | 0.9300 | 0.9430 | 0.8410 | 0.8900 | 0.8900 | 2,823,300 |
19 mar 2024 | 1.1100 | 1.1100 | 0.9110 | 0.9600 | 0.9600 | 3,985,500 |
18 mar 2024 | 1.7900 | 1.8300 | 1.0500 | 1.1000 | 1.1000 | 21,734,700 |
15 mar 2024 | 1.4320 | 1.8700 | 1.3900 | 1.7300 | 1.7300 | 27,307,200 |
14 mar 2024 | 1.3700 | 1.6800 | 1.3000 | 1.4400 | 1.4400 | 54,300,700 |
13 mar 2024 | 1.0800 | 1.1340 | 1.0700 | 1.1000 | 1.1000 | 567,800 |
12 mar 2024 | 1.1500 | 1.1780 | 1.0700 | 1.0900 | 1.0900 | 409,500 |
11 mar 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 637,200 |
08 mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 681,700 |
07 mar 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0450 | 1.0450 | 342,700 |
06 mar 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 479,300 |
05 mar 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 710,100 |
04 mar 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 742,700 |
01 mar 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 696,900 |
29 feb 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 689,700 |
28 feb 2024 | 1.2200 | 1.2220 | 1.0700 | 1.1300 | 1.1300 | 1,281,100 |
27 feb 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 1,031,100 |
26 feb 2024 | 1.1900 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,275,500 |
23 feb 2024 | 1.0700 | 1.2800 | 1.0100 | 1.1800 | 1.1800 | 2,666,600 |
22 feb 2024 | 1.3000 | 1.3800 | 1.1300 | 1.1400 | 1.1400 | 2,980,700 |
21 feb 2024 | 1.0000 | 1.3000 | 0.9940 | 1.2700 | 1.2700 | 4,593,800 |
20 feb 2024 | 1.1200 | 1.2800 | 0.9950 | 1.0200 | 1.0200 | 6,351,600 |
16 feb 2024 | 0.8760 | 1.1500 | 0.8260 | 1.0900 | 1.0900 | 6,814,700 |
15 feb 2024 | 0.9000 | 0.9300 | 0.8060 | 0.8450 | 0.8450 | 1,993,600 |
14 feb 2024 | 0.9400 | 0.9810 | 0.9100 | 0.9530 | 0.9530 | 813,400 |
13 feb 2024 | 1.0200 | 1.1100 | 0.9200 | 0.9220 | 0.9220 | 2,270,600 |
12 feb 2024 | 0.9000 | 1.1600 | 0.8680 | 1.0900 | 1.0900 | 3,844,600 |
09 feb 2024 | 0.9230 | 1.0800 | 0.9120 | 0.9800 | 0.9800 | 3,054,500 |
08 feb 2024 | 1.1000 | 1.3900 | 0.8750 | 1.0800 | 1.0800 | 29,669,400 |
07 feb 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 0.8010 | 7,144,800 |
06 feb 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6310 | 0.6310 | 83,100 |
05 feb 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6050 | 0.6050 | 128,600 |
02 feb 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6230 | 0.6230 | 87,700 |
01 feb 2024 | 0.6840 | 0.6890 | 0.6300 | 0.6300 | 0.6300 | 145,200 |
31 ene 2024 | 0.6580 | 0.6910 | 0.6400 | 0.6400 | 0.6400 | 142,400 |
30 ene 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6530 | 0.6530 | 108,700 |
29 ene 2024 | 0.6950 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 68,300 |
26 ene 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 40,000 |
25 ene 2024 | 0.7300 | 0.7300 | 0.6840 | 0.7010 | 0.7010 | 122,500 |
24 ene 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 93,700 |
23 ene 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6890 | 0.6890 | 105,600 |
22 ene 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 101,700 |
19 ene 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 121,600 |
18 ene 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 146,500 |
17 ene 2024 | 0.7000 | 0.7000 | 0.6180 | 0.6500 | 0.6500 | 380,900 |
16 ene 2024 | 0.7150 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 147,500 |
12 ene 2024 | 0.7100 | 0.7490 | 0.7100 | 0.7330 | 0.7330 | 87,300 |
11 ene 2024 | 0.7970 | 0.7970 | 0.7050 | 0.7200 | 0.7200 | 264,900 |
10 ene 2024 | 0.7800 | 0.8100 | 0.7520 | 0.7530 | 0.7530 | 287,300 |
09 ene 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 150,200 |
08 ene 2024 | 0.8020 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 151,000 |
05 ene 2024 | 0.8180 | 0.8200 | 0.7780 | 0.8000 | 0.8000 | 110,800 |
04 ene 2024 | 0.8000 | 0.8250 | 0.7640 | 0.8170 | 0.8170 | 198,800 |
03 ene 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 125,700 |
02 ene 2024 | 0.7900 | 0.8440 | 0.7850 | 0.8300 | 0.8300 | 205,200 |
29 dic 2023 | 0.8000 | 0.8590 | 0.7900 | 0.8100 | 0.8100 | 353,600 |
28 dic 2023 | 0.8370 | 0.8750 | 0.8010 | 0.8120 | 0.8120 | 395,800 |
27 dic 2023 | 0.7800 | 0.8880 | 0.7800 | 0.8400 | 0.8400 | 706,500 |
26 dic 2023 | 0.7600 | 0.8200 | 0.7600 | 0.7920 | 0.7920 | 533,600 |
22 dic 2023 | 0.7100 | 0.7830 | 0.7100 | 0.7440 | 0.7440 | 389,500 |
21 dic 2023 | 0.7680 | 0.7900 | 0.7580 | 0.7830 | 0.7830 | 143,300 |
20 dic 2023 | 0.7900 | 0.8250 | 0.7500 | 0.7770 | 0.7770 | 355,100 |
19 dic 2023 | 0.7300 | 0.7900 | 0.7200 | 0.7780 | 0.7780 | 432,400 |
18 dic 2023 | 0.7080 | 0.7500 | 0.7080 | 0.7200 | 0.7200 | 131,200 |
*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. |