Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 157,416 |
27 mar 2024 | 1.1000 | 1.2100 | 1.0600 | 1.1800 | 1.1800 | 309,900 |
26 mar 2024 | 1.1500 | 1.1640 | 1.0700 | 1.1200 | 1.1200 | 211,800 |
25 mar 2024 | 1.1300 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 422,800 |
22 mar 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 340,100 |
21 mar 2024 | 1.2600 | 1.3800 | 1.1200 | 1.1600 | 1.1600 | 648,800 |
20 mar 2024 | 1.2700 | 1.2780 | 1.1500 | 1.1800 | 1.1800 | 412,100 |
19 mar 2024 | 1.2200 | 1.4230 | 1.1800 | 1.2900 | 1.2900 | 1,029,000 |
18 mar 2024 | 1.2500 | 1.2900 | 1.0600 | 1.2500 | 1.2500 | 889,600 |
15 mar 2024 | 1.4000 | 1.5400 | 1.2500 | 1.2900 | 1.2900 | 2,306,300 |
14 mar 2024 | 1.0300 | 1.8700 | 0.9600 | 1.5900 | 1.5900 | 33,363,400 |
13 mar 2024 | 1.2200 | 1.2600 | 0.9600 | 1.0400 | 1.0400 | 1,562,200 |
12 mar 2024 | 1.5200 | 1.6000 | 1.1540 | 1.2300 | 1.2300 | 3,107,500 |
11 mar 2024 | 2.1500 | 2.2000 | 1.6900 | 1.7700 | 1.7700 | 2,642,500 |
08 mar 2024 | 2.4500 | 4.3100 | 2.1100 | 2.1100 | 2.1100 | 149,822,300 |
07 mar 2024 | 0.9790 | 1.5000 | 0.9400 | 1.2700 | 1.2700 | 3,688,200 |
06 mar 2024 | 0.7900 | 1.3800 | 0.7500 | 1.0200 | 1.0200 | 6,566,900 |
05 mar 2024 | 0.6480 | 1.1000 | 0.6050 | 0.8600 | 0.8600 | 7,093,200 |
04 mar 2024 | 0.6200 | 0.7100 | 0.5800 | 0.6200 | 0.6200 | 1,002,500 |
01 mar 2024 | 0.5500 | 0.6000 | 0.5330 | 0.5720 | 0.5720 | 26,600 |
29 feb 2024 | 0.5910 | 0.5980 | 0.5410 | 0.5500 | 0.5500 | 113,000 |
28 feb 2024 | 0.5740 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 68,200 |
27 feb 2024 | 0.5750 | 0.6000 | 0.5530 | 0.5900 | 0.5900 | 109,000 |
26 feb 2024 | 0.5480 | 0.5930 | 0.5330 | 0.5930 | 0.5930 | 134,800 |
23 feb 2024 | 0.5320 | 0.5700 | 0.5180 | 0.5440 | 0.5440 | 127,100 |
22 feb 2024 | 0.6000 | 0.6000 | 0.5140 | 0.5430 | 0.5430 | 80,800 |
21 feb 2024 | 0.6800 | 0.6800 | 0.5580 | 0.5730 | 0.5730 | 208,800 |
20 feb 2024 | 0.6800 | 0.6980 | 0.6300 | 0.6600 | 0.6600 | 128,800 |
16 feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6690 | 0.6690 | 32,000 |
15 feb 2024 | 0.7000 | 0.7300 | 0.6320 | 0.6650 | 0.6650 | 156,400 |
14 feb 2024 | 0.7220 | 0.7220 | 0.6450 | 0.6850 | 0.6850 | 198,700 |
13 feb 2024 | 0.8300 | 0.8400 | 0.7220 | 0.7400 | 0.7400 | 198,800 |
12 feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8320 | 0.8320 | 154,900 |
09 feb 2024 | 0.9700 | 0.9700 | 0.8120 | 0.8120 | 0.8120 | 232,900 |
08 feb 2024 | 0.9900 | 1.0500 | 0.9010 | 0.9480 | 0.9480 | 401,500 |
07 feb 2024 | 1.5400 | 1.5500 | 1.1100 | 1.1700 | 1.1700 | 3,397,900 |
06 feb 2024 | 1.4300 | 1.5500 | 1.3300 | 1.5000 | 1.5000 | 101,600 |
05 feb 2024 | 1.5300 | 1.5330 | 1.3800 | 1.4230 | 1.4230 | 21,200 |
02 feb 2024 | 1.7100 | 1.7100 | 1.4300 | 1.4500 | 1.4500 | 55,500 |
01 feb 2024 | 1.8000 | 1.9500 | 1.6600 | 1.7200 | 1.7200 | 159,100 |
31 ene 2024 | 1.9000 | 2.0200 | 1.7800 | 1.7800 | 1.7800 | 27,000 |
30 ene 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 30,400 |
29 ene 2024 | 2.2100 | 2.3400 | 1.8000 | 2.0000 | 2.0000 | 100,900 |
26 ene 2024 | 3.5500 | 3.9300 | 2.0500 | 2.3500 | 2.3500 | 208,100 |
25 ene 2024 | 6.2800 | 6.2800 | 4.5800 | 4.7900 | 4.7900 | 91,900 |
24 ene 2024 | 6.6700 | 6.9800 | 5.2500 | 5.6850 | 5.6850 | 37,200 |
23 ene 2024 | 6.1000 | 7.7900 | 5.8000 | 6.7700 | 6.7700 | 49,000 |
22 ene 2024 | 6.2000 | 7.6100 | 5.7400 | 7.1000 | 7.1000 | 37,600 |
19 ene 2024 | 7.9100 | 7.9100 | 5.6000 | 6.6500 | 6.6500 | 44,600 |
18 ene 2024 | 8.7600 | 8.8600 | 7.5000 | 7.8200 | 7.8200 | 69,400 |
17 ene 2024 | 10.2500 | 12.6020 | 10.0100 | 11.6000 | 11.6000 | 124,600 |
16 ene 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 3,600 |
12 ene 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
11 ene 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
10 ene 2024 | 10.6360 | 11.2000 | 10.5000 | 11.2000 | 11.2000 | 1,100 |
09 ene 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
08 ene 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
05 ene 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 600 |
04 ene 2024 | 11.2800 | 11.3000 | 10.4900 | 10.4900 | 10.4900 | 600 |
03 ene 2024 | 10.7400 | 11.4600 | 10.2900 | 10.2900 | 10.2900 | 2,000 |
02 ene 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
29 dic 2023 | 8.2300 | 9.5590 | 8.2300 | 9.2400 | 9.2400 | 4,000 |
28 dic 2023 | 8.2000 | 8.9900 | 8.2000 | 8.9900 | 8.9900 | 4,600 |
27 dic 2023 | 9.9700 | 9.9700 | 8.5100 | 8.5500 | 8.5500 | 3,400 |
26 dic 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
22 dic 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
21 dic 2023 | 10.1200 | 10.5100 | 9.2300 | 9.7000 | 9.7000 | 3,300 |
20 dic 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
19 dic 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
18 dic 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
15 dic 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 100 |
14 dic 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
13 dic 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
12 dic 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
11 dic 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
08 dic 2023 | 10.5500 | 11.0000 | 10.0800 | 11.0000 | 11.0000 | 2,300 |
07 dic 2023 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | - |
06 dic 2023 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | - |
05 dic 2023 | 10.5100 | 10.5100 | 9.7600 | 10.0900 | 10.0900 | 1,400 |
04 dic 2023 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
01 dic 2023 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
30 nov 2023 | 10.5100 | 11.2200 | 10.5100 | 11.2000 | 11.2000 | 2,600 |
29 nov 2023 | 11.3500 | 13.6900 | 11.0500 | 11.8000 | 11.8000 | 17,800 |
28 nov 2023 | 11.6500 | 12.3200 | 11.4310 | 12.0000 | 12.0000 | 3,400 |
27 nov 2023 | 11.5500 | 11.8690 | 11.5500 | 11.8690 | 11.8690 | 5,400 |
24 nov 2023 | 12.0000 | 12.0000 | 11.4000 | 11.7500 | 11.7500 | 7,900 |
22 nov 2023 | 11.4900 | 14.5500 | 11.4900 | 14.5500 | 14.5500 | 8,000 |
21 nov 2023 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | - |
20 nov 2023 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 100 |
17 nov 2023 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 24,200 |
16 nov 2023 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | 11.4000 | 6,200 |
15 nov 2023 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 7,900 |
14 nov 2023 | 11.4000 | 11.4000 | 11.3900 | 11.3900 | 11.3900 | 1,300 |
13 nov 2023 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | 11.3000 | 8,100 |
10 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
09 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
08 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
07 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
06 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
03 nov 2023 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
*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. |