Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
16 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 38,800 |
15 abr 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 76,800 |
12 abr 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 10,800 |
11 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,700 |
10 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 27,500 |
09 abr 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 24,400 |
08 abr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
05 abr 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 69,400 |
04 abr 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 37,000 |
03 abr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 9,300 |
02 abr 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 23,500 |
01 abr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 27,100 |
28 mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 62,400 |
27 mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 10,500 |
26 mar 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
25 mar 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 7,500 |
22 mar 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 20,200 |
21 mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 12,800 |
20 mar 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,700 |
19 mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 19,700 |
18 mar 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 22,500 |
15 mar 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,900 |
14 mar 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 29,600 |
13 mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 21,900 |
12 mar 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 8,400 |
11 mar 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
08 mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 16,100 |
07 mar 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 21,900 |
06 mar 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 7,100 |
05 mar 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 18,000 |
04 mar 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 12,300 |
01 mar 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 17,100 |
29 feb 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 43,100 |
28 feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
27 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 33,500 |
26 feb 2024 | 1.8200 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 130,500 |
23 feb 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 10,300 |
22 feb 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 33,400 |
21 feb 2024 | 1.8700 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 23,600 |
20 feb 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,900 |
16 feb 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 2,700 |
15 feb 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 17,300 |
14 feb 2024 | 1.8800 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 90,700 |
13 feb 2024 | 1.9400 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 9,500 |
12 feb 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 30,300 |
09 feb 2024 | 1.9300 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 44,400 |
08 feb 2024 | 1.9000 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 17,600 |
07 feb 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 3,500 |
06 feb 2024 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 12,300 |
05 feb 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 39,000 |
02 feb 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 15,600 |
01 feb 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 5,800 |
31 ene 2024 | 1.9300 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 24,400 |
30 ene 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 8,400 |
29 ene 2024 | 2.2000 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 14,400 |
26 ene 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 10,300 |
25 ene 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 79,800 |
24 ene 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 17,200 |
23 ene 2024 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 78,900 |
22 ene 2024 | 2.1300 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 47,500 |
19 ene 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 5,400 |
18 ene 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
17 ene 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,900 |
16 ene 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 14,100 |
12 ene 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 20,300 |
11 ene 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 34,000 |
10 ene 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 11,200 |
09 ene 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,300 |
08 ene 2024 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 78,800 |
05 ene 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 14,100 |
04 ene 2024 | 2.0300 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 25,000 |
03 ene 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 4,200 |
02 ene 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 16,300 |
29 dic 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 12,000 |
28 dic 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 39,400 |
27 dic 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 14,600 |
26 dic 2023 | 1.9300 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 72,100 |
22 dic 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 49,100 |
21 dic 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 25,400 |
20 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 21,200 |
19 dic 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 43,600 |
18 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 23,500 |
15 dic 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,400 |
14 dic 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,900 |
13 dic 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 26,400 |
12 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
11 dic 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
08 dic 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 5,500 |
07 dic 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 3,500 |
06 dic 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 33,400 |
05 dic 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 26,900 |
04 dic 2023 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 11,800 |
01 dic 2023 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 22,500 |
30 nov 2023 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 31,400 |
29 nov 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,200 |
28 nov 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 1,200 |
27 nov 2023 | 1.8700 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 34,000 |
24 nov 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 9,700 |
22 nov 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 1,800 |
*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. |