Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 13,816,681 |
20 jun 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 10,619,754 |
19 jun 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 8,169,892 |
18 jun 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 7,732,302 |
17 jun 2024 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 5,586,063 |
14 jun 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 5,711,253 |
13 jun 2024 | 1.6200 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 4,191,237 |
12 jun 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 4,157,088 |
11 jun 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 3,899,652 |
07 jun 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 4,300,674 |
06 jun 2024 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 9,342,149 |
05 jun 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 4,700,731 |
04 jun 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 4,810,228 |
03 jun 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 7,838,127 |
31 may 2024 | 1.6200 | 1.7100 | 1.5900 | 1.6700 | 1.6700 | 7,993,520 |
30 may 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 8,322,958 |
29 may 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 11,061,409 |
28 may 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 10,483,243 |
27 may 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 5,194,032 |
24 may 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 7,675,800 |
23 may 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 9,649,636 |
22 may 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 7,639,711 |
21 may 2024 | 1.8900 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 7,771,097 |
20 may 2024 | 1.8400 | 1.9300 | 1.8300 | 1.9000 | 1.9000 | 12,480,703 |
17 may 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 11,081,036 |
16 may 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 9,999,750 |
15 may 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 8,229,450 |
14 may 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 12,107,642 |
13 may 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 13,264,800 |
10 may 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 29,238,106 |
09 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 585,473 |
08 may 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
07 may 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 18,101,419 |
06 may 2024 | 1.9700 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 14,284,512 |
30 abr 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 15,530,636 |
29 abr 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 11,683,848 |
26 abr 2024 | 1.9600 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 13,522,850 |
25 abr 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 7,803,700 |
24 abr 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 7,643,270 |
23 abr 2024 | 1.8800 | 1.9700 | 1.8700 | 1.9700 | 1.9700 | 11,283,062 |
22 abr 2024 | 1.7700 | 1.9400 | 1.7700 | 1.9100 | 1.9100 | 19,027,396 |
19 abr 2024 | 1.8800 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 10,390,600 |
18 abr 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 19,285,600 |
17 abr 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 18,559,263 |
16 abr 2024 | 2.0000 | 2.1300 | 1.9900 | 1.9900 | 1.9900 | 23,493,246 |
15 abr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 20,190,542 |
12 abr 2024 | 2.2800 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 25,635,834 |
11 abr 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 29,384,945 |
10 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2,595,400 |
09 abr 2024 | 2.7000 | 2.7500 | 2.5600 | 2.5700 | 2.5700 | 29,334,635 |
08 abr 2024 | 2.8300 | 2.8400 | 2.6800 | 2.6900 | 2.6900 | 23,277,907 |
03 abr 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 15,007,712 |
02 abr 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7600 | 2.7600 | 14,077,258 |
01 abr 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 13,073,492 |
29 mar 2024 | 2.6100 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 5,174,168 |
28 mar 2024 | 2.5600 | 2.6600 | 2.5300 | 2.6200 | 2.6200 | 9,072,886 |
27 mar 2024 | 2.6500 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 11,114,162 |
26 mar 2024 | 2.6200 | 2.7200 | 2.6100 | 2.6700 | 2.6700 | 13,408,056 |
25 mar 2024 | 2.5400 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 8,374,708 |
22 mar 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 9,671,681 |
21 mar 2024 | 2.5500 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 9,106,164 |
20 mar 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 8,646,543 |
19 mar 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5600 | 2.5600 | 9,343,571 |
18 mar 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 6,740,479 |
15 mar 2024 | 2.4300 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 9,558,325 |
14 mar 2024 | 2.4200 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 8,265,401 |
13 mar 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 7,705,799 |
12 mar 2024 | 2.4700 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 8,855,575 |
11 mar 2024 | 2.4700 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 9,422,499 |
08 mar 2024 | 2.3900 | 2.4900 | 2.3900 | 2.4900 | 2.4900 | 11,661,824 |
07 mar 2024 | 2.4700 | 2.5400 | 2.3600 | 2.4200 | 2.4200 | 20,054,345 |
06 mar 2024 | 2.3600 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 16,779,026 |
05 mar 2024 | 2.3400 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 16,511,691 |
04 mar 2024 | 2.2300 | 2.3400 | 2.1700 | 2.3400 | 2.3400 | 14,788,587 |
01 mar 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 7,216,665 |
29 feb 2024 | 2.1700 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 11,670,359 |
28 feb 2024 | 2.3300 | 2.3600 | 2.2100 | 2.2100 | 2.2100 | 19,076,024 |
27 feb 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 13,772,272 |
26 feb 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 19,082,437 |
23 feb 2024 | 2.3400 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 12,361,858 |
22 feb 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 9,991,760 |
21 feb 2024 | 2.2900 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 12,992,034 |
20 feb 2024 | 2.2100 | 2.3200 | 2.1800 | 2.3100 | 2.3100 | 11,788,412 |
19 feb 2024 | 2.1700 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 11,303,154 |
08 feb 2024 | 2.0300 | 2.1500 | 1.9500 | 2.1500 | 2.1500 | 20,324,501 |
07 feb 2024 | 2.0900 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 12,973,999 |
06 feb 2024 | 2.0000 | 2.1800 | 2.0000 | 2.0800 | 2.0800 | 17,216,822 |
05 feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 3,663,700 |
02 feb 2024 | 2.3700 | 2.4200 | 2.2200 | 2.2200 | 2.2200 | 10,971,200 |
01 feb 2024 | 2.3700 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 10,630,200 |
31 ene 2024 | 2.5600 | 2.5900 | 2.4600 | 2.4600 | 2.4600 | 11,482,583 |
30 ene 2024 | 2.6200 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 11,174,912 |
29 ene 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 8,926,012 |
26 ene 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 6,663,961 |
25 ene 2024 | 2.6600 | 2.7000 | 2.6300 | 2.6900 | 2.6900 | 7,496,226 |
24 ene 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 8,263,164 |
23 ene 2024 | 2.5400 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 6,811,789 |
22 ene 2024 | 2.6500 | 2.6700 | 2.5400 | 2.5700 | 2.5700 | 10,608,661 |
19 ene 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 6,243,899 |
18 ene 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 9,773,652 |
*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. |