Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 2.3600 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 83,000 |
26 mar 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 75,100 |
25 mar 2024 | 2.4400 | 2.4800 | 2.3100 | 2.3300 | 2.3300 | 134,900 |
22 mar 2024 | 2.4700 | 2.4800 | 2.3200 | 2.4400 | 2.4400 | 156,000 |
21 mar 2024 | 2.2000 | 2.4500 | 2.1900 | 2.4400 | 2.4400 | 290,900 |
20 mar 2024 | 2.0800 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 109,400 |
19 mar 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 51,300 |
18 mar 2024 | 2.0400 | 2.1700 | 2.0100 | 2.1400 | 2.1400 | 151,900 |
15 mar 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 165,800 |
14 mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 40,000 |
13 mar 2024 | 1.9700 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 34,700 |
12 mar 2024 | 2.0000 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 100,800 |
11 mar 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 46,700 |
08 mar 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0400 | 2.0400 | 45,000 |
07 mar 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 106,800 |
06 mar 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 137,100 |
05 mar 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 98,500 |
04 mar 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 45,700 |
01 mar 2024 | 1.9800 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 123,600 |
29 feb 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 134,900 |
28 feb 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 137,600 |
27 feb 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 27,300 |
26 feb 2024 | 1.8800 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 75,500 |
23 feb 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8800 | 1.8800 | 90,500 |
22 feb 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 34,700 |
21 feb 2024 | 1.8800 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 68,600 |
20 feb 2024 | 1.7500 | 1.9200 | 1.7000 | 1.8600 | 1.8600 | 124,900 |
16 feb 2024 | 1.7300 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 32,600 |
15 feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 41,300 |
14 feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 47,900 |
13 feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 24,800 |
12 feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 38,400 |
09 feb 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 33,100 |
08 feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 39,300 |
07 feb 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 42,000 |
06 feb 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 34,100 |
05 feb 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 28,400 |
02 feb 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 27,600 |
01 feb 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 41,400 |
31 ene 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 91,100 |
30 ene 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 39,100 |
29 ene 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 58,600 |
26 ene 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 38,100 |
25 ene 2024 | 1.7400 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 30,800 |
24 ene 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 140,700 |
23 ene 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 54,500 |
22 ene 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 44,200 |
19 ene 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 34,000 |
18 ene 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 32,900 |
17 ene 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 63,200 |
16 ene 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 51,400 |
12 ene 2024 | 1.8800 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 47,400 |
11 ene 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 56,600 |
10 ene 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 105,200 |
09 ene 2024 | 1.7100 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 50,600 |
08 ene 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 52,500 |
05 ene 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
04 ene 2024 | 1.6800 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 41,000 |
03 ene 2024 | 1.7400 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 36,700 |
02 ene 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 66,100 |
29 dic 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6600 | 1.6600 | 154,300 |
28 dic 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 62,900 |
27 dic 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 90,600 |
26 dic 2023 | 1.7600 | 1.7900 | 1.6000 | 1.6200 | 1.6200 | 89,400 |
22 dic 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 59,600 |
21 dic 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 28,900 |
20 dic 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 48,100 |
19 dic 2023 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | 1.7100 | 92,200 |
18 dic 2023 | 1.6100 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 66,000 |
15 dic 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 198,200 |
14 dic 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7000 | 1.7000 | 89,800 |
13 dic 2023 | 1.6500 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 62,400 |
12 dic 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 78,100 |
11 dic 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 205,700 |
08 dic 2023 | 1.9300 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 91,000 |
07 dic 2023 | 1.9100 | 1.9800 | 1.8700 | 1.9300 | 1.9300 | 72,300 |
06 dic 2023 | 1.9900 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 43,900 |
05 dic 2023 | 2.0000 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 72,800 |
04 dic 2023 | 1.9500 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 61,600 |
01 dic 2023 | 1.9700 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 63,700 |
30 nov 2023 | 1.9500 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 41,500 |
29 nov 2023 | 2.0000 | 2.0700 | 1.9100 | 1.9600 | 1.9600 | 36,300 |
28 nov 2023 | 2.0100 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 34,300 |
27 nov 2023 | 1.9600 | 2.1000 | 1.9600 | 1.9900 | 1.9900 | 67,200 |
24 nov 2023 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 47,400 |
22 nov 2023 | 1.9500 | 2.0400 | 1.8600 | 2.0300 | 2.0300 | 50,100 |
21 nov 2023 | 1.8400 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 42,100 |
20 nov 2023 | 1.9900 | 2.0600 | 1.8500 | 1.8700 | 1.8700 | 91,600 |
17 nov 2023 | 1.8400 | 1.9700 | 1.8400 | 1.9600 | 1.9600 | 36,700 |
16 nov 2023 | 1.8100 | 1.9500 | 1.8100 | 1.8900 | 1.8900 | 35,500 |
15 nov 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 49,800 |
14 nov 2023 | 1.9500 | 2.0100 | 1.8000 | 1.8100 | 1.8100 | 163,600 |
13 nov 2023 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 119,100 |
10 nov 2023 | 2.0300 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 34,700 |
09 nov 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 16,000 |
08 nov 2023 | 2.0300 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 46,600 |
07 nov 2023 | 2.0500 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 29,900 |
06 nov 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 35,200 |
03 nov 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 45,200 |
02 nov 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 33,700 |
*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. |