Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 16,621,861 |
25 abr 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 29,284,800 |
24 abr 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 13,937,600 |
23 abr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 31,472,102 |
22 abr 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 9,211,800 |
19 abr 2024 | 1.5900 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 17,813,100 |
18 abr 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 21,724,700 |
17 abr 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 40,478,596 |
16 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 730,100 |
15 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,698,700 |
12 abr 2024 | 1.9900 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 9,003,700 |
11 abr 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 10,477,000 |
10 abr 2024 | 2.0700 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 19,174,400 |
09 abr 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 17,579,300 |
08 abr 2024 | 2.0500 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 29,504,300 |
03 abr 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 11,126,100 |
02 abr 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 14,497,300 |
01 abr 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 12,442,200 |
29 mar 2024 | 1.9300 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 8,131,104 |
28 mar 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 11,790,104 |
27 mar 2024 | 2.0000 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 16,969,900 |
26 mar 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 12,958,900 |
25 mar 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 19,629,900 |
22 mar 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 19,269,900 |
21 mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 20,101,900 |
20 mar 2024 | 2.0400 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 20,631,300 |
19 mar 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 20,706,000 |
18 mar 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 17,484,900 |
15 mar 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0200 | 2.0200 | 24,862,100 |
14 mar 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 14,157,100 |
13 mar 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 11,940,900 |
12 mar 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 19,978,800 |
11 mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 17,328,856 |
08 mar 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9600 | 1.9600 | 21,102,400 |
07 mar 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 38,581,100 |
06 mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 13,588,700 |
05 mar 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 16,926,456 |
04 mar 2024 | 1.8700 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 24,029,800 |
01 mar 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 12,018,604 |
29 feb 2024 | 1.8200 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 18,046,007 |
28 feb 2024 | 1.9800 | 2.0200 | 1.8800 | 1.8800 | 1.8800 | 22,811,800 |
27 feb 2024 | 1.9300 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 14,441,200 |
26 feb 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 17,736,200 |
23 feb 2024 | 1.8800 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 18,549,200 |
22 feb 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 15,454,004 |
21 feb 2024 | 1.8400 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 22,701,543 |
20 feb 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 18,026,143 |
19 feb 2024 | 1.6800 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 22,072,947 |
08 feb 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6600 | 1.6600 | 27,106,600 |
07 feb 2024 | 1.7500 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 19,265,100 |
06 feb 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 20,134,400 |
05 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,254,500 |
02 feb 2024 | 2.0000 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 11,087,700 |
01 feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 11,553,600 |
31 ene 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 14,787,733 |
30 ene 2024 | 2.2400 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 11,203,700 |
29 ene 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 12,157,769 |
26 ene 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 11,997,200 |
25 ene 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 15,320,204 |
24 ene 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2600 | 2.2600 | 19,047,003 |
23 ene 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 8,758,000 |
22 ene 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 11,542,069 |
19 ene 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 8,288,460 |
18 ene 2024 | 2.2000 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 12,382,300 |
17 ene 2024 | 2.2800 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 10,049,400 |
16 ene 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2900 | 2.2900 | 11,591,700 |
15 ene 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 7,522,200 |
12 ene 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 9,909,800 |
11 ene 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 9,554,500 |
10 ene 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 9,753,200 |
09 ene 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 14,616,400 |
08 ene 2024 | 2.4000 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 17,132,700 |
05 ene 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4300 | 2.4300 | 19,793,900 |
04 ene 2024 | 2.4700 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 12,576,108 |
03 ene 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 9,546,208 |
02 ene 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 15,666,100 |
29 dic 2023 | 2.4600 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 8,792,308 |
28 dic 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 13,334,580 |
27 dic 2023 | 2.3500 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 12,839,300 |
26 dic 2023 | 2.4000 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 12,676,000 |
25 dic 2023 | 2.4200 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 12,975,500 |
22 dic 2023 | 2.5600 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 24,530,500 |
21 dic 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 20,669,300 |
20 dic 2023 | 2.4700 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 11,721,200 |
19 dic 2023 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 7,449,000 |
18 dic 2023 | 2.5100 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 12,015,600 |
15 dic 2023 | 2.4600 | 2.5300 | 2.4300 | 2.5200 | 2.5200 | 13,880,820 |
14 dic 2023 | 2.4500 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 7,577,750 |
13 dic 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 8,589,200 |
12 dic 2023 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 6,530,400 |
11 dic 2023 | 2.4500 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 11,693,550 |
08 dic 2023 | 2.5200 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 8,611,800 |
07 dic 2023 | 2.5200 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 10,887,000 |
06 dic 2023 | 2.5000 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 8,999,304 |
05 dic 2023 | 2.5900 | 2.6200 | 2.4900 | 2.5000 | 2.5000 | 15,441,200 |
04 dic 2023 | 2.5700 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 10,532,100 |
01 dic 2023 | 2.5500 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 7,922,200 |
30 nov 2023 | 2.5600 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 7,142,200 |
29 nov 2023 | 2.5700 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 10,627,000 |
28 nov 2023 | 2.5400 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 11,245,308 |
*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. |