Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1.8200 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 357,900 |
24 abr 2024 | 1.6700 | 1.8500 | 1.6600 | 1.8400 | 1.8400 | 747,600 |
23 abr 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 367,900 |
22 abr 2024 | 1.7000 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 469,800 |
19 abr 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 339,900 |
18 abr 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 407,600 |
17 abr 2024 | 1.8500 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 284,600 |
16 abr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 316,900 |
15 abr 2024 | 2.0300 | 2.0400 | 1.8500 | 1.8600 | 1.8600 | 386,300 |
12 abr 2024 | 2.1600 | 2.1900 | 1.9900 | 2.0100 | 2.0100 | 377,700 |
11 abr 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1800 | 2.1800 | 351,600 |
10 abr 2024 | 2.1500 | 2.1500 | 2.0400 | 2.1400 | 2.1400 | 438,700 |
09 abr 2024 | 2.1500 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 333,600 |
08 abr 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1500 | 2.1500 | 298,800 |
05 abr 2024 | 2.1200 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 465,100 |
04 abr 2024 | 2.0600 | 2.2200 | 2.0100 | 2.1500 | 2.1500 | 1,216,800 |
03 abr 2024 | 2.1100 | 2.1300 | 1.9000 | 1.9600 | 1.9600 | 1,733,800 |
02 abr 2024 | 2.3000 | 2.4100 | 2.1700 | 2.3600 | 2.3600 | 1,015,800 |
01 abr 2024 | 1.9400 | 2.4900 | 1.9400 | 2.3400 | 2.3400 | 2,551,300 |
28 mar 2024 | 1.9800 | 2.0600 | 1.9200 | 1.9300 | 1.9300 | 453,700 |
27 mar 2024 | 1.9200 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 431,500 |
26 mar 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 374,200 |
25 mar 2024 | 1.8600 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 462,100 |
22 mar 2024 | 1.9800 | 1.9900 | 1.8300 | 1.8500 | 1.8500 | 879,000 |
21 mar 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 254,700 |
20 mar 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 357,900 |
19 mar 2024 | 1.7800 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 275,800 |
18 mar 2024 | 1.8900 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 478,400 |
15 mar 2024 | 1.8500 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 2,045,600 |
14 mar 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 666,500 |
13 mar 2024 | 2.0200 | 2.1000 | 1.9600 | 1.9600 | 1.9600 | 701,100 |
12 mar 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 567,700 |
11 mar 2024 | 2.1800 | 2.2900 | 2.1400 | 2.1500 | 2.1500 | 248,200 |
08 mar 2024 | 2.1900 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 604,500 |
07 mar 2024 | 2.0300 | 2.2300 | 2.0200 | 2.1800 | 2.1800 | 599,600 |
06 mar 2024 | 2.0200 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 525,600 |
05 mar 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 433,400 |
04 mar 2024 | 2.3000 | 2.3000 | 2.0900 | 2.1000 | 2.1000 | 631,900 |
01 mar 2024 | 2.2300 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 513,600 |
29 feb 2024 | 2.2700 | 2.5000 | 2.2000 | 2.2300 | 2.2300 | 984,500 |
28 feb 2024 | 2.1400 | 2.3100 | 2.1400 | 2.2200 | 2.2200 | 759,700 |
27 feb 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1700 | 2.1700 | 587,600 |
26 feb 2024 | 1.9600 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 338,600 |
23 feb 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 400,500 |
22 feb 2024 | 2.0500 | 2.1000 | 1.9700 | 1.9700 | 1.9700 | 403,500 |
21 feb 2024 | 2.1000 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 388,000 |
20 feb 2024 | 2.1300 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 361,800 |
16 feb 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 368,000 |
15 feb 2024 | 2.1500 | 2.2800 | 2.1100 | 2.1700 | 2.1700 | 519,200 |
14 feb 2024 | 2.1000 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 687,300 |
13 feb 2024 | 2.0100 | 2.2100 | 1.9300 | 2.0400 | 2.0400 | 1,166,100 |
12 feb 2024 | 1.9500 | 2.1200 | 1.9100 | 2.0900 | 2.0900 | 1,198,500 |
09 feb 2024 | 1.6800 | 1.8200 | 1.6700 | 1.7800 | 1.7800 | 599,400 |
08 feb 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 421,900 |
07 feb 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5900 | 1.5900 | 305,500 |
06 feb 2024 | 1.5900 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 298,100 |
05 feb 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 499,600 |
02 feb 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 443,700 |
01 feb 2024 | 1.7600 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 461,000 |
31 ene 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 421,600 |
30 ene 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 404,200 |
29 ene 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 659,600 |
26 ene 2024 | 2.0800 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 555,200 |
25 ene 2024 | 1.9900 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 656,600 |
24 ene 2024 | 2.1100 | 2.1200 | 1.9500 | 1.9500 | 1.9500 | 373,100 |
23 ene 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 367,200 |
22 ene 2024 | 2.0400 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 312,200 |
19 ene 2024 | 2.0200 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 484,500 |
18 ene 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 315,800 |
17 ene 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 476,700 |
16 ene 2024 | 2.2300 | 2.2300 | 2.0700 | 2.0900 | 2.0900 | 699,800 |
12 ene 2024 | 2.2700 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 225,700 |
11 ene 2024 | 2.3800 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | 462,900 |
10 ene 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 391,700 |
09 ene 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 348,100 |
08 ene 2024 | 2.5000 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 424,100 |
05 ene 2024 | 2.5100 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 399,100 |
04 ene 2024 | 2.5800 | 2.6200 | 2.5400 | 2.5800 | 2.5800 | 269,600 |
03 ene 2024 | 2.6000 | 2.6400 | 2.5300 | 2.5900 | 2.5900 | 587,300 |
02 ene 2024 | 2.6800 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 399,600 |
29 dic 2023 | 2.7400 | 2.8500 | 2.7000 | 2.7300 | 2.7300 | 528,400 |
28 dic 2023 | 2.7800 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 399,400 |
27 dic 2023 | 2.9500 | 2.9500 | 2.7900 | 2.8000 | 2.8000 | 439,700 |
26 dic 2023 | 2.8800 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 256,100 |
22 dic 2023 | 2.8600 | 2.9700 | 2.7800 | 2.8800 | 2.8800 | 572,900 |
21 dic 2023 | 2.6700 | 2.9200 | 2.6700 | 2.8800 | 2.8800 | 885,800 |
20 dic 2023 | 2.7800 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 462,000 |
19 dic 2023 | 2.5800 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 640,800 |
18 dic 2023 | 2.6300 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 461,300 |
15 dic 2023 | 2.7600 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 3,259,600 |
14 dic 2023 | 2.5900 | 2.7900 | 2.5900 | 2.7400 | 2.7400 | 1,371,100 |
13 dic 2023 | 2.3800 | 2.5600 | 2.2800 | 2.5000 | 2.5000 | 1,060,800 |
12 dic 2023 | 2.3700 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 813,600 |
11 dic 2023 | 2.4500 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 965,800 |
08 dic 2023 | 2.4400 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 410,600 |
07 dic 2023 | 2.5100 | 2.5300 | 2.4500 | 2.4600 | 2.4600 | 499,800 |
06 dic 2023 | 2.4700 | 2.6100 | 2.4600 | 2.5100 | 2.5100 | 485,600 |
05 dic 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4600 | 2.4600 | 595,900 |
04 dic 2023 | 2.5400 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 416,300 |
01 dic 2023 | 2.4100 | 2.5700 | 2.3600 | 2.5700 | 2.5700 | 539,200 |
*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. |