Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1950 | 1.1950 | 135,000 |
24 jun 2024 | 1.1500 | 1.2600 | 1.1500 | 1.2350 | 1.2350 | 259,100 |
21 jun 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1420 | 1.1420 | 167,800 |
20 jun 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1150 | 1.1150 | 86,700 |
18 jun 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 106,500 |
17 jun 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 140,200 |
14 jun 2024 | 1.1800 | 1.1810 | 1.1100 | 1.1500 | 1.1500 | 241,700 |
13 jun 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 160,200 |
12 jun 2024 | 1.3500 | 1.3560 | 1.2300 | 1.2500 | 1.2500 | 217,300 |
11 jun 2024 | 1.3000 | 1.3600 | 1.2600 | 1.3550 | 1.3550 | 206,000 |
10 jun 2024 | 1.1700 | 1.3100 | 1.1100 | 1.3000 | 1.3000 | 553,800 |
07 jun 2024 | 1.2400 | 1.2400 | 1.0700 | 1.2000 | 1.2000 | 1,322,100 |
06 jun 2024 | 1.3100 | 1.3150 | 1.1400 | 1.2550 | 1.2550 | 520,400 |
05 jun 2024 | 1.3100 | 1.3300 | 1.2980 | 1.3100 | 1.3100 | 109,300 |
04 jun 2024 | 1.3200 | 1.3390 | 1.2930 | 1.3050 | 1.3050 | 47,900 |
03 jun 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 182,000 |
31 may 2024 | 1.4600 | 1.4800 | 1.1850 | 1.2800 | 1.2800 | 746,900 |
30 may 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 332,700 |
29 may 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 204,200 |
28 may 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5780 | 1.5780 | 311,800 |
24 may 2024 | 1.5400 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 236,100 |
23 may 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 73,100 |
22 may 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 17,500 |
21 may 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 35,400 |
20 may 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 64,700 |
17 may 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 189,300 |
16 may 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 200,100 |
15 may 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 116,500 |
14 may 2024 | 1.4700 | 1.4950 | 1.4700 | 1.4800 | 1.4800 | 97,300 |
13 may 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 103,300 |
10 may 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 130,200 |
09 may 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 39,900 |
08 may 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 69,700 |
07 may 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 191,600 |
06 may 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 133,500 |
03 may 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 271,900 |
02 may 2024 | 1.4600 | 1.4790 | 1.4600 | 1.4700 | 1.4700 | 82,000 |
01 may 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 91,800 |
30 abr 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 93,300 |
29 abr 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 197,600 |
26 abr 2024 | 1.2700 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 130,800 |
25 abr 2024 | 1.2600 | 1.2790 | 1.2300 | 1.2500 | 1.2500 | 123,800 |
24 abr 2024 | 1.2900 | 1.3380 | 1.2400 | 1.2500 | 1.2500 | 476,400 |
23 abr 2024 | 1.3000 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 458,200 |
22 abr 2024 | 1.3100 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 637,000 |
19 abr 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3950 | 1.3950 | 389,400 |
18 abr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 183,100 |
17 abr 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 196,100 |
16 abr 2024 | 1.4100 | 1.4870 | 1.3950 | 1.4600 | 1.4600 | 219,700 |
15 abr 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 238,900 |
12 abr 2024 | 1.5000 | 1.5540 | 1.4900 | 1.5200 | 1.5200 | 126,000 |
11 abr 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 294,300 |
10 abr 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 128,700 |
09 abr 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 123,100 |
08 abr 2024 | 1.6000 | 1.6150 | 1.5700 | 1.6100 | 1.6100 | 64,600 |
05 abr 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 213,300 |
04 abr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 125,900 |
03 abr 2024 | 1.6300 | 1.6490 | 1.6100 | 1.6300 | 1.6300 | 139,100 |
02 abr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6170 | 1.6170 | 149,500 |
01 abr 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 197,500 |
28 mar 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 90,500 |
27 mar 2024 | 1.6400 | 1.6400 | 1.5950 | 1.6300 | 1.6300 | 111,400 |
26 mar 2024 | 1.6000 | 1.6250 | 1.5900 | 1.6100 | 1.6100 | 99,400 |
25 mar 2024 | 1.5800 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 145,400 |
22 mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 177,400 |
21 mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 91,000 |
20 mar 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 715,900 |
19 mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4250 | 1.4250 | 304,500 |
18 mar 2024 | 1.4700 | 1.5900 | 1.4300 | 1.4400 | 1.4400 | 614,500 |
15 mar 2024 | 1.5600 | 1.5660 | 1.4600 | 1.4700 | 1.4700 | 589,200 |
14 mar 2024 | 1.5300 | 1.5870 | 1.5300 | 1.5550 | 1.5550 | 76,900 |
13 mar 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 200,700 |
12 mar 2024 | 1.4900 | 1.6070 | 1.4900 | 1.5200 | 1.5200 | 482,200 |
11 mar 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
08 mar 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 65,600 |
07 mar 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 68,900 |
06 mar 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 82,500 |
05 mar 2024 | 1.5800 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 178,300 |
04 mar 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 107,300 |
01 mar 2024 | 1.5900 | 1.6350 | 1.5900 | 1.6100 | 1.6100 | 56,700 |
29 feb 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 116,300 |
28 feb 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 72,200 |
27 feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 83,000 |
26 feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 46,700 |
23 feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 69,800 |
22 feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 88,400 |
21 feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 150,800 |
20 feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 147,600 |
16 feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 191,600 |
15 feb 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 118,100 |
14 feb 2024 | 1.6500 | 1.6980 | 1.6100 | 1.6400 | 1.6400 | 247,200 |
13 feb 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 175,900 |
12 feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 99,800 |
09 feb 2024 | 1.6200 | 1.6560 | 1.6100 | 1.6300 | 1.6300 | 39,800 |
08 feb 2024 | 1.6100 | 1.6500 | 1.5850 | 1.6200 | 1.6200 | 75,800 |
07 feb 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 49,100 |
06 feb 2024 | 1.6400 | 1.6580 | 1.6100 | 1.6200 | 1.6200 | 58,200 |
05 feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 63,600 |
02 feb 2024 | 1.6570 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 144,400 |
01 feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 62,500 |
*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. |