Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.3400 | 2.5100 | 2.3100 | 2.3400 | 2.3400 | 10,000 |
27 mar 2024 | 2.4200 | 2.5500 | 2.2000 | 2.3700 | 2.3700 | 67,600 |
26 mar 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 34,300 |
25 mar 2024 | 2.3100 | 2.4500 | 2.3000 | 2.4000 | 2.4000 | 20,100 |
22 mar 2024 | 2.5100 | 2.5100 | 2.2600 | 2.3000 | 2.3000 | 11,400 |
21 mar 2024 | 2.7100 | 2.8500 | 2.3100 | 2.4700 | 2.4700 | 100,700 |
20 mar 2024 | 2.5300 | 2.7400 | 2.3000 | 2.7100 | 2.7100 | 65,400 |
19 mar 2024 | 2.6700 | 2.8400 | 2.5300 | 2.5800 | 2.5800 | 112,500 |
18 mar 2024 | 2.4000 | 2.7800 | 2.4000 | 2.6100 | 2.6100 | 179,700 |
15 mar 2024 | 2.1500 | 2.3800 | 2.0000 | 2.3500 | 2.3500 | 46,300 |
14 mar 2024 | 2.2500 | 2.3900 | 2.0100 | 2.0100 | 2.0100 | 65,900 |
13 mar 2024 | 2.2000 | 2.2000 | 2.0100 | 2.1700 | 2.1700 | 22,200 |
12 mar 2024 | 2.3300 | 2.3900 | 2.1300 | 2.1800 | 2.1800 | 68,000 |
11 mar 2024 | 2.2300 | 2.3900 | 2.1500 | 2.2400 | 2.2400 | 16,800 |
08 mar 2024 | 2.4500 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 23,300 |
07 mar 2024 | 2.0300 | 2.4500 | 2.0300 | 2.3100 | 2.3100 | 107,500 |
06 mar 2024 | 2.0800 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 47,700 |
05 mar 2024 | 1.8400 | 1.9000 | 1.6400 | 1.8200 | 1.8200 | 93,200 |
04 mar 2024 | 2.0100 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 32,500 |
01 mar 2024 | 2.0800 | 2.0800 | 1.8800 | 1.9800 | 1.9800 | 36,400 |
29 feb 2024 | 2.2400 | 2.3700 | 1.9800 | 2.1000 | 2.1000 | 80,500 |
28 feb 2024 | 2.0900 | 2.1900 | 2.0100 | 2.1400 | 2.1400 | 36,300 |
27 feb 2024 | 1.9200 | 2.0400 | 1.9000 | 1.9900 | 1.9900 | 25,100 |
26 feb 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 9,800 |
23 feb 2024 | 2.1100 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 20,200 |
22 feb 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 17,900 |
21 feb 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 74,200 |
20 feb 2024 | 1.9900 | 2.2800 | 1.9500 | 2.2600 | 2.2600 | 54,800 |
16 feb 2024 | 2.2500 | 2.3400 | 1.9200 | 1.9500 | 1.9500 | 76,500 |
15 feb 2024 | 2.3200 | 2.5400 | 2.2000 | 2.2000 | 2.2000 | 94,500 |
14 feb 2024 | 1.9000 | 2.4900 | 1.9000 | 2.3700 | 2.3700 | 155,600 |
13 feb 2024 | 1.8900 | 1.9900 | 1.7500 | 1.8400 | 1.8400 | 22,300 |
12 feb 2024 | 1.4800 | 2.0800 | 1.4400 | 1.8900 | 1.8900 | 256,400 |
09 feb 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 8,400 |
08 feb 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 6,700 |
07 feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 9,600 |
06 feb 2024 | 1.3900 | 1.4800 | 1.3400 | 1.4000 | 1.4000 | 29,800 |
05 feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 7,700 |
02 feb 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 13,100 |
01 feb 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 18,100 |
31 ene 2024 | 1.4200 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 41,400 |
30 ene 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3900 | 1.3900 | 43,700 |
29 ene 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 58,900 |
26 ene 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 11,400 |
25 ene 2024 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 11,500 |
24 ene 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 17,100 |
23 ene 2024 | 1.3300 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 26,600 |
22 ene 2024 | 1.2500 | 1.3800 | 1.2200 | 1.2600 | 1.2600 | 61,300 |
19 ene 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 76,900 |
18 ene 2024 | 1.3000 | 1.4300 | 1.2200 | 1.2600 | 1.2600 | 85,800 |
17 ene 2024 | 1.2700 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 97,600 |
16 ene 2024 | 1.4300 | 1.4700 | 1.2700 | 1.2900 | 1.2900 | 69,500 |
12 ene 2024 | 1.3500 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 74,500 |
11 ene 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 63,700 |
10 ene 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 111,900 |
09 ene 2024 | 1.6200 | 1.6600 | 1.4500 | 1.5200 | 1.5200 | 121,100 |
08 ene 2024 | 1.9500 | 1.9500 | 1.6100 | 1.6400 | 1.6400 | 229,300 |
05 ene 2024 | 2.0200 | 2.0700 | 1.9100 | 1.9300 | 1.9300 | 42,300 |
04 ene 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0500 | 2.0500 | 32,300 |
03 ene 2024 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 52,600 |
02 ene 2024 | 2.0300 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 36,900 |
29 dic 2023 | 1.9900 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 55,200 |
28 dic 2023 | 2.0000 | 2.0500 | 1.9100 | 2.0200 | 2.0200 | 99,900 |
27 dic 2023 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 68,700 |
26 dic 2023 | 1.9700 | 2.1500 | 1.9500 | 2.0600 | 2.0600 | 154,900 |
22 dic 2023 | 1.9200 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 71,900 |
21 dic 2023 | 2.1300 | 2.1400 | 1.8500 | 1.8900 | 1.8900 | 161,000 |
20 dic 2023 | 2.0000 | 2.1400 | 1.9600 | 2.0700 | 2.0700 | 235,600 |
19 dic 2023 | 3.2500 | 3.2500 | 1.7500 | 2.0400 | 2.0400 | 713,600 |
18 dic 2023 | 3.5000 | 3.5000 | 3.0600 | 3.1900 | 3.1900 | 71,700 |
15 dic 2023 | 3.6000 | 3.7200 | 3.2000 | 3.4200 | 3.4200 | 41,500 |
14 dic 2023 | 3.6800 | 3.7300 | 3.4600 | 3.5500 | 3.5500 | 72,300 |
13 dic 2023 | 3.3800 | 3.5300 | 2.8300 | 3.5300 | 3.5300 | 86,200 |
12 dic 2023 | 3.5600 | 3.6800 | 3.1500 | 3.1800 | 3.1800 | 94,000 |
11 dic 2023 | 3.9300 | 4.0800 | 3.5100 | 3.5100 | 3.5100 | 105,700 |
08 dic 2023 | 4.2000 | 4.2000 | 3.8700 | 3.9500 | 3.9500 | 79,200 |
07 dic 2023 | 4.2500 | 4.4300 | 3.9100 | 4.0900 | 4.0900 | 149,700 |
06 dic 2023 | 3.8500 | 4.8700 | 3.7500 | 4.1500 | 4.1500 | 352,700 |
05 dic 2023 | 3.9000 | 4.0500 | 3.4300 | 3.5900 | 3.5900 | 145,600 |
04 dic 2023 | 3.7000 | 3.8600 | 3.5500 | 3.8200 | 3.8200 | 165,900 |
01 dic 2023 | 3.3100 | 3.7800 | 3.2000 | 3.6400 | 3.6400 | 253,100 |
30 nov 2023 | 3.2700 | 3.5000 | 3.2000 | 3.3100 | 3.3100 | 106,100 |
29 nov 2023 | 3.1600 | 3.4400 | 3.1200 | 3.2100 | 3.2100 | 61,700 |
28 nov 2023 | 3.0900 | 3.2700 | 2.9900 | 3.2700 | 3.2700 | 94,300 |
27 nov 2023 | 3.2100 | 3.3500 | 2.9600 | 2.9800 | 2.9800 | 97,200 |
24 nov 2023 | 2.9500 | 3.2600 | 2.9200 | 3.2200 | 3.2200 | 41,900 |
22 nov 2023 | 3.2000 | 3.3300 | 2.8500 | 3.0100 | 3.0100 | 67,500 |
21 nov 2023 | 2.7600 | 3.1900 | 2.7500 | 3.0400 | 3.0400 | 113,500 |
20 nov 2023 | 2.7100 | 2.9400 | 2.6500 | 2.6900 | 2.6900 | 127,800 |
17 nov 2023 | 3.1300 | 3.3100 | 2.5200 | 2.6100 | 2.6100 | 195,200 |
16 nov 2023 | 3.8000 | 3.8500 | 3.1100 | 3.1100 | 3.1100 | 249,900 |
15 nov 2023 | 4.2500 | 4.2500 | 3.8500 | 3.8500 | 3.8500 | 137,400 |
14 nov 2023 | 3.7900 | 4.2100 | 3.7600 | 4.0700 | 4.0700 | 190,600 |
13 nov 2023 | 3.5300 | 3.9500 | 3.4300 | 3.7300 | 3.7300 | 104,200 |
10 nov 2023 | 3.5200 | 3.6200 | 3.2800 | 3.5500 | 3.5500 | 78,500 |
09 nov 2023 | 4.0400 | 4.2500 | 3.2600 | 3.5800 | 3.5800 | 320,200 |
08 nov 2023 | 3.8300 | 4.1000 | 3.4400 | 3.9900 | 3.9900 | 136,600 |
07 nov 2023 | 3.8800 | 3.9900 | 3.4400 | 3.8700 | 3.8700 | 323,100 |
06 nov 2023 | 3.6500 | 4.0900 | 2.7900 | 3.2800 | 3.2800 | 538,500 |
03 nov 2023 | 3.1000 | 3.5000 | 3.1000 | 3.4900 | 3.4900 | 115,900 |
*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. |