Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.9100 | 1.0800 | 0.8303 | 0.8951 | 0.8951 | 1,600,687 |
02 may 2024 | 0.8600 | 0.8900 | 0.7220 | 0.8800 | 0.8800 | 477,300 |
01 may 2024 | 0.8400 | 0.9380 | 0.7120 | 0.8000 | 0.8000 | 728,900 |
30 abr 2024 | 0.6500 | 0.8940 | 0.6390 | 0.8350 | 0.8350 | 2,877,400 |
29 abr 2024 | 0.5800 | 0.6990 | 0.5400 | 0.5900 | 0.5900 | 991,200 |
26 abr 2024 | 0.4400 | 0.5400 | 0.4210 | 0.4900 | 0.4900 | 1,094,800 |
25 abr 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 666,400 |
24 abr 2024 | 0.3620 | 0.4000 | 0.3620 | 0.3790 | 0.3790 | 114,500 |
23 abr 2024 | 0.3780 | 0.4350 | 0.3620 | 0.3660 | 0.3660 | 151,300 |
22 abr 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3710 | 0.3710 | 181,000 |
19 abr 2024 | 0.3750 | 0.4060 | 0.3750 | 0.3860 | 0.3860 | 150,400 |
18 abr 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 135,100 |
17 abr 2024 | 0.4400 | 0.4400 | 0.3610 | 0.3750 | 0.3750 | 667,900 |
16 abr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 60,200 |
15 abr 2024 | 0.4980 | 0.5000 | 0.4210 | 0.4500 | 0.4500 | 91,100 |
12 abr 2024 | 0.4810 | 0.4930 | 0.4610 | 0.4780 | 0.4780 | 107,400 |
11 abr 2024 | 0.4830 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 174,700 |
10 abr 2024 | 0.5250 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 298,900 |
09 abr 2024 | 0.6130 | 0.6280 | 0.4900 | 0.5190 | 0.5190 | 657,200 |
08 abr 2024 | 0.6300 | 0.6300 | 0.5710 | 0.6100 | 0.6100 | 45,200 |
05 abr 2024 | 0.6050 | 0.6300 | 0.5810 | 0.6100 | 0.6100 | 86,700 |
04 abr 2024 | 0.5840 | 0.6300 | 0.5840 | 0.6040 | 0.6040 | 122,400 |
03 abr 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 103,900 |
02 abr 2024 | 0.6300 | 0.6500 | 0.5500 | 0.6130 | 0.6130 | 211,500 |
01 abr 2024 | 0.6100 | 0.6300 | 0.5710 | 0.6300 | 0.6300 | 232,100 |
28 mar 2024 | 0.6090 | 0.6100 | 0.5750 | 0.5750 | 0.5750 | 123,100 |
27 mar 2024 | 0.6000 | 0.6180 | 0.5500 | 0.6000 | 0.6000 | 111,400 |
26 mar 2024 | 0.6090 | 0.6100 | 0.5500 | 0.5980 | 0.5980 | 149,900 |
25 mar 2024 | 0.5800 | 0.6200 | 0.5650 | 0.5990 | 0.5990 | 156,600 |
22 mar 2024 | 0.5850 | 0.6380 | 0.5660 | 0.5700 | 0.5700 | 180,200 |
21 mar 2024 | 0.5990 | 0.6100 | 0.5680 | 0.5850 | 0.5850 | 196,100 |
20 mar 2024 | 0.5500 | 0.6200 | 0.5180 | 0.5860 | 0.5860 | 210,400 |
19 mar 2024 | 0.4900 | 0.5790 | 0.4890 | 0.5480 | 0.5480 | 903,100 |
18 mar 2024 | 0.6690 | 0.6700 | 0.4620 | 0.4620 | 0.4620 | 1,510,100 |
15 mar 2024 | 0.8000 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 545,700 |
14 mar 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 314,900 |
13 mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9020 | 0.9020 | 157,600 |
12 mar 2024 | 1.0000 | 1.0000 | 0.8200 | 0.9000 | 0.9000 | 697,400 |
11 mar 2024 | 1.0300 | 1.0400 | 0.9400 | 0.9850 | 0.9850 | 356,000 |
08 mar 2024 | 1.0300 | 1.0600 | 0.9750 | 1.0000 | 1.0000 | 446,100 |
07 mar 2024 | 1.0600 | 1.0800 | 0.9400 | 0.9800 | 0.9800 | 783,100 |
06 mar 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 436,600 |
05 mar 2024 | 1.1600 | 1.1680 | 1.0300 | 1.0700 | 1.0700 | 144,400 |
04 mar 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 97,700 |
01 mar 2024 | 1.2100 | 1.2160 | 1.1800 | 1.1900 | 1.1900 | 70,900 |
29 feb 2024 | 1.2100 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 87,500 |
28 feb 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 106,100 |
27 feb 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 106,400 |
26 feb 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 108,400 |
23 feb 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 161,500 |
22 feb 2024 | 1.3700 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 170,300 |
21 feb 2024 | 1.4200 | 1.4800 | 1.3000 | 1.3200 | 1.3200 | 176,000 |
20 feb 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 57,800 |
16 feb 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 53,400 |
15 feb 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5300 | 1.5300 | 280,900 |
14 feb 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 44,800 |
13 feb 2024 | 1.4500 | 1.4590 | 1.3000 | 1.3700 | 1.3700 | 51,900 |
12 feb 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4350 | 1.4350 | 106,100 |
09 feb 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4600 | 1.4600 | 60,800 |
08 feb 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 91,100 |
07 feb 2024 | 1.2600 | 1.4200 | 1.2100 | 1.3900 | 1.3900 | 249,100 |
06 feb 2024 | 1.2500 | 1.4700 | 1.2200 | 1.2200 | 1.2200 | 891,700 |
05 feb 2024 | 1.3500 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 206,800 |
02 feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 95,400 |
01 feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 68,300 |
31 ene 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 45,000 |
30 ene 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 33,300 |
29 ene 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 83,100 |
26 ene 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 49,400 |
25 ene 2024 | 1.2900 | 1.3790 | 1.2400 | 1.2800 | 1.2800 | 117,800 |
24 ene 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 65,800 |
23 ene 2024 | 1.2400 | 1.2670 | 1.2000 | 1.2400 | 1.2400 | 27,000 |
22 ene 2024 | 1.2500 | 1.2930 | 1.2090 | 1.2200 | 1.2200 | 61,300 |
19 ene 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 33,500 |
18 ene 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 121,600 |
17 ene 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 44,900 |
16 ene 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 109,400 |
12 ene 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 66,400 |
11 ene 2024 | 1.3700 | 1.4090 | 1.3400 | 1.3500 | 1.3500 | 105,400 |
10 ene 2024 | 1.3800 | 1.3990 | 1.3600 | 1.3900 | 1.3900 | 30,400 |
09 ene 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 78,100 |
08 ene 2024 | 1.3800 | 1.4040 | 1.3600 | 1.3900 | 1.3900 | 37,300 |
05 ene 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 20,100 |
04 ene 2024 | 1.4500 | 1.4650 | 1.3700 | 1.4000 | 1.4000 | 54,800 |
03 ene 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 109,700 |
02 ene 2024 | 1.4900 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 66,200 |
29 dic 2023 | 1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 73,700 |
28 dic 2023 | 1.5600 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 69,700 |
27 dic 2023 | 1.4700 | 1.6600 | 1.4700 | 1.5600 | 1.5600 | 138,000 |
26 dic 2023 | 1.3500 | 1.5000 | 1.3500 | 1.4600 | 1.4600 | 204,700 |
22 dic 2023 | 1.3700 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 41,800 |
21 dic 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 61,300 |
20 dic 2023 | 1.3900 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 76,200 |
19 dic 2023 | 1.4100 | 1.4610 | 1.3500 | 1.3800 | 1.3800 | 66,200 |
18 dic 2023 | 1.4500 | 1.4790 | 1.3600 | 1.4000 | 1.4000 | 75,000 |
15 dic 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 85,700 |
14 dic 2023 | 1.4600 | 1.5200 | 1.4000 | 1.4900 | 1.4900 | 97,400 |
13 dic 2023 | 1.4700 | 1.4810 | 1.3600 | 1.4500 | 1.4500 | 110,500 |
12 dic 2023 | 1.4800 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 95,700 |
11 dic 2023 | 1.5200 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 77,900 |
*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. |