Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 1,0792 | 1,0801 | 1,0771 | 1,0801 | 1,0801 | - |
28 mar 2024 | 1,0813 | 1,0828 | 1,0776 | 1,0813 | 1,0813 | - |
27 mar 2024 | 1,0832 | 1,0839 | 1,0812 | 1,0832 | 1,0832 | - |
26 mar 2024 | 1,0838 | 1,0864 | 1,0826 | 1,0838 | 1,0838 | - |
25 mar 2024 | 1,0808 | 1,0844 | 1,0803 | 1,0808 | 1,0808 | - |
22 mar 2024 | 1,0862 | 1,0870 | 1,0809 | 1,0862 | 1,0862 | - |
21 mar 2024 | 1,0937 | 1,0945 | 1,0856 | 1,0937 | 1,0937 | - |
20 mar 2024 | 1,0863 | 1,0874 | 1,0837 | 1,0863 | 1,0863 | - |
19 mar 2024 | 1,0874 | 1,0878 | 1,0835 | 1,0874 | 1,0874 | - |
18 mar 2024 | 1,0883 | 1,0908 | 1,0881 | 1,0883 | 1,0883 | - |
15 mar 2024 | 1,0883 | 1,0902 | 1,0874 | 1,0883 | 1,0883 | - |
14 mar 2024 | 1,0955 | 1,0955 | 1,0884 | 1,0955 | 1,0955 | - |
13 mar 2024 | 1,0928 | 1,0949 | 1,0920 | 1,0928 | 1,0928 | - |
12 mar 2024 | 1,0931 | 1,0942 | 1,0903 | 1,0931 | 1,0931 | - |
11 mar 2024 | 1,0943 | 1,0951 | 1,0915 | 1,0943 | 1,0943 | - |
08 mar 2024 | 1,0950 | 1,0978 | 1,0927 | 1,0950 | 1,0950 | - |
07 mar 2024 | 1,0900 | 1,0941 | 1,0869 | 1,0900 | 1,0900 | - |
06 mar 2024 | 1,0856 | 1,0914 | 1,0843 | 1,0856 | 1,0856 | - |
05 mar 2024 | 1,0855 | 1,0875 | 1,0843 | 1,0855 | 1,0855 | - |
04 mar 2024 | 1,0843 | 1,0866 | 1,0839 | 1,0843 | 1,0843 | - |
01 mar 2024 | 1,0805 | 1,0842 | 1,0799 | 1,0805 | 1,0805 | - |
29 feb 2024 | 1,0839 | 1,0856 | 1,0806 | 1,0839 | 1,0839 | - |
28 feb 2024 | 1,0845 | 1,0847 | 1,0799 | 1,0845 | 1,0845 | - |
27 feb 2024 | 1,0851 | 1,0866 | 1,0834 | 1,0851 | 1,0851 | - |
26 feb 2024 | 1,0820 | 1,0859 | 1,0813 | 1,0820 | 1,0820 | - |
23 feb 2024 | 1,0826 | 1,0839 | 1,0814 | 1,0826 | 1,0826 | - |
22 feb 2024 | 1,0820 | 1,0886 | 1,0805 | 1,0820 | 1,0820 | - |
21 feb 2024 | 1,0813 | 1,0823 | 1,0792 | 1,0813 | 1,0813 | - |
20 feb 2024 | 1,0775 | 1,0839 | 1,0763 | 1,0775 | 1,0775 | - |
19 feb 2024 | 1,0784 | 1,0790 | 1,0763 | 1,0785 | 1,0785 | - |
16 feb 2024 | 1,0774 | 1,0781 | 1,0734 | 1,0774 | 1,0774 | - |
15 feb 2024 | 1,0732 | 1,0786 | 1,0725 | 1,0732 | 1,0732 | - |
14 feb 2024 | 1,0709 | 1,0734 | 1,0696 | 1,0709 | 1,0709 | - |
13 feb 2024 | 1,0772 | 1,0796 | 1,0702 | 1,0772 | 1,0772 | - |
12 feb 2024 | 1,0798 | 1,0805 | 1,0758 | 1,0798 | 1,0798 | - |
09 feb 2024 | 1,0777 | 1,0794 | 1,0764 | 1,0777 | 1,0777 | - |
08 feb 2024 | 1,0776 | 1,0790 | 1,0743 | 1,0776 | 1,0776 | - |
07 feb 2024 | 1,0757 | 1,0784 | 1,0756 | 1,0757 | 1,0757 | - |
06 feb 2024 | 1,0742 | 1,0763 | 1,0725 | 1,0742 | 1,0742 | - |
05 feb 2024 | 1,0780 | 1,0787 | 1,0725 | 1,0780 | 1,0780 | - |
02 feb 2024 | 1,0875 | 1,0898 | 1,0783 | 1,0875 | 1,0875 | - |
01 feb 2024 | 1,0804 | 1,0866 | 1,0780 | 1,0804 | 1,0804 | - |
31 ene 2024 | 1,0843 | 1,0886 | 1,0808 | 1,0843 | 1,0843 | - |
30 ene 2024 | 1,0834 | 1,0856 | 1,0813 | 1,0834 | 1,0834 | - |
29 ene 2024 | 1,0844 | 1,0850 | 1,0797 | 1,0844 | 1,0844 | - |
26 ene 2024 | 1,0847 | 1,0883 | 1,0813 | 1,0847 | 1,0847 | - |
25 ene 2024 | 1,0882 | 1,0900 | 1,0826 | 1,0882 | 1,0882 | - |
24 ene 2024 | 1,0858 | 1,0931 | 1,0852 | 1,0858 | 1,0858 | - |
23 ene 2024 | 1,0880 | 1,0918 | 1,0824 | 1,0880 | 1,0880 | - |
22 ene 2024 | 1,0892 | 1,0910 | 1,0880 | 1,0892 | 1,0892 | - |
19 ene 2024 | 1,0879 | 1,0893 | 1,0868 | 1,0879 | 1,0879 | - |
18 ene 2024 | 1,0886 | 1,0908 | 1,0849 | 1,0886 | 1,0886 | - |
17 ene 2024 | 1,0879 | 1,0885 | 1,0845 | 1,0879 | 1,0879 | - |
16 ene 2024 | 1,0946 | 1,0947 | 1,0867 | 1,0946 | 1,0946 | - |
15 ene 2024 | 1,0946 | 1,0959 | 1,0934 | 1,0946 | 1,0946 | - |
12 ene 2024 | 1,0982 | 1,0987 | 1,0937 | 1,0982 | 1,0982 | - |
11 ene 2024 | 1,0975 | 1,0991 | 1,0931 | 1,0975 | 1,0975 | - |
10 ene 2024 | 1,0932 | 1,0970 | 1,0923 | 1,0932 | 1,0932 | - |
09 ene 2024 | 1,0952 | 1,0967 | 1,0913 | 1,0952 | 1,0952 | - |
08 ene 2024 | 1,0942 | 1,0978 | 1,0925 | 1,0942 | 1,0942 | - |
05 ene 2024 | 1,0947 | 1,0996 | 1,0880 | 1,0947 | 1,0947 | - |
04 ene 2024 | 1,0928 | 1,0970 | 1,0917 | 1,0928 | 1,0928 | - |
03 ene 2024 | 1,0942 | 1,0967 | 1,0899 | 1,0942 | 1,0942 | - |
02 ene 2024 | 1,1039 | 1,1046 | 1,0942 | 1,1039 | 1,1039 | - |
01 ene 2024 | 1,1056 | 1,1053 | 1,1040 | 1,1056 | 1,1056 | - |
29 dic 2023 | 1,1068 | 1,1086 | 1,1043 | 1,1068 | 1,1068 | - |
28 dic 2023 | 1,1109 | 1,1139 | 1,1071 | 1,1109 | 1,1109 | - |
27 dic 2023 | 1,1043 | 1,1122 | 1,1029 | 1,1043 | 1,1043 | - |
26 dic 2023 | 1,1020 | 1,1040 | 1,1010 | 1,1020 | 1,1020 | - |
25 dic 2023 | 1,1027 | 1,1042 | 1,1000 | 1,1027 | 1,1027 | - |
22 dic 2023 | 1,1006 | 1,1041 | 1,0994 | 1,1006 | 1,1006 | - |
21 dic 2023 | 1,0946 | 1,1000 | 1,0936 | 1,0946 | 1,0946 | - |
20 dic 2023 | 1,0981 | 1,0980 | 1,0936 | 1,0981 | 1,0981 | - |
19 dic 2023 | 1,0924 | 1,0988 | 1,0916 | 1,0924 | 1,0924 | - |
18 dic 2023 | 1,0895 | 1,0930 | 1,0895 | 1,0895 | 1,0895 | - |
15 dic 2023 | 1,0994 | 1,1006 | 1,0902 | 1,0994 | 1,0994 | - |
14 dic 2023 | 1,0886 | 1,1004 | 1,0880 | 1,0886 | 1,0886 | - |
13 dic 2023 | 1,0799 | 1,0808 | 1,0774 | 1,0799 | 1,0799 | - |
12 dic 2023 | 1,0767 | 1,0822 | 1,0762 | 1,0767 | 1,0767 | - |
11 dic 2023 | 1,0766 | 1,0779 | 1,0743 | 1,0766 | 1,0766 | - |
08 dic 2023 | 1,0792 | 1,0801 | 1,0731 | 1,0792 | 1,0792 | - |
07 dic 2023 | 1,0767 | 1,0797 | 1,0758 | 1,0767 | 1,0767 | - |
06 dic 2023 | 1,0794 | 1,0804 | 1,0773 | 1,0794 | 1,0794 | - |
05 dic 2023 | 1,0838 | 1,0848 | 1,0783 | 1,0838 | 1,0838 | - |
04 dic 2023 | 1,0888 | 1,0887 | 1,0806 | 1,0888 | 1,0888 | - |
01 dic 2023 | 1,0892 | 1,0913 | 1,0832 | 1,0892 | 1,0892 | - |
30 nov 2023 | 1,0974 | 1,0985 | 1,0895 | 1,0974 | 1,0974 | - |
29 nov 2023 | 1,1006 | 1,1017 | 1,0961 | 1,1006 | 1,1006 | - |
28 nov 2023 | 1,0958 | 1,1007 | 1,0935 | 1,0958 | 1,0958 | - |
27 nov 2023 | 1,0940 | 1,0959 | 1,0926 | 1,0940 | 1,0940 | - |
24 nov 2023 | 1,0906 | 1,0944 | 1,0896 | 1,0906 | 1,0906 | - |
23 nov 2023 | 1,0891 | 1,0927 | 1,0888 | 1,0891 | 1,0891 | - |
22 nov 2023 | 1,0918 | 1,0923 | 1,0855 | 1,0918 | 1,0918 | - |
21 nov 2023 | 1,0946 | 1,0967 | 1,0923 | 1,0946 | 1,0946 | - |
20 nov 2023 | 1,0907 | 1,0945 | 1,0898 | 1,0907 | 1,0907 | - |
17 nov 2023 | 1,0854 | 1,0892 | 1,0825 | 1,0854 | 1,0854 | - |
16 nov 2023 | 1,0855 | 1,0894 | 1,0831 | 1,0855 | 1,0855 | - |
15 nov 2023 | 1,0878 | 1,0887 | 1,0833 | 1,0878 | 1,0878 | - |
14 nov 2023 | 1,0702 | 1,0867 | 1,0694 | 1,0702 | 1,0702 | - |
13 nov 2023 | 1,0690 | 1,0705 | 1,0666 | 1,0690 | 1,0690 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |