Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 15,500 |
27 jun 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 28,900 |
26 jun 2024 | 1.4350 | 1.4350 | 1.3700 | 1.3900 | 1.3900 | 32,400 |
25 jun 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4360 | 1.4360 | 22,500 |
24 jun 2024 | 1.4100 | 1.4800 | 1.3810 | 1.4100 | 1.4100 | 12,900 |
21 jun 2024 | 1.5100 | 1.5800 | 1.3500 | 1.4000 | 1.4000 | 41,200 |
20 jun 2024 | 1.4400 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 79,400 |
18 jun 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 64,800 |
17 jun 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 40,300 |
14 jun 2024 | 1.7600 | 1.7700 | 1.5600 | 1.6200 | 1.6200 | 75,200 |
13 jun 2024 | 1.9000 | 1.9000 | 1.6500 | 1.7800 | 1.7800 | 64,500 |
12 jun 2024 | 1.9230 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 28,600 |
11 jun 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 99,400 |
10 jun 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 9,400 |
07 jun 2024 | 1.9600 | 1.9690 | 1.9100 | 1.9300 | 1.9300 | 22,100 |
06 jun 2024 | 1.9900 | 2.0100 | 1.9260 | 1.9380 | 1.9380 | 14,600 |
05 jun 2024 | 1.9700 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 53,100 |
04 jun 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 15,000 |
03 jun 2024 | 2.0000 | 2.0050 | 1.9500 | 1.9900 | 1.9900 | 8,800 |
31 may 2024 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 20,000 |
30 may 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 12,300 |
29 may 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 15,800 |
28 may 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 26,800 |
24 may 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 12,200 |
23 may 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
22 may 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 26,800 |
21 may 2024 | 2.0600 | 2.2200 | 2.0500 | 2.0800 | 2.0800 | 43,800 |
20 may 2024 | 2.0250 | 2.1200 | 2.0130 | 2.0900 | 2.0900 | 19,300 |
17 may 2024 | 2.0540 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 18,700 |
16 may 2024 | 2.0500 | 2.1420 | 1.9450 | 2.0100 | 2.0100 | 48,600 |
15 may 2024 | 2.1800 | 2.2250 | 1.9700 | 2.0500 | 2.0500 | 24,600 |
14 may 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 54,600 |
13 may 2024 | 2.0980 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 21,800 |
10 may 2024 | 2.1000 | 2.2400 | 2.0400 | 2.0700 | 2.0700 | 32,700 |
09 may 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
08 may 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 13,500 |
07 may 2024 | 2.1400 | 2.2100 | 1.9500 | 2.0400 | 2.0400 | 52,500 |
06 may 2024 | 2.3300 | 2.3700 | 2.1600 | 2.1600 | 2.1600 | 49,100 |
03 may 2024 | 2.3700 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 44,600 |
02 may 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 15,700 |
01 may 2024 | 2.3800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 24,400 |
30 abr 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 9,900 |
29 abr 2024 | 2.4100 | 2.5450 | 2.3800 | 2.4100 | 2.4100 | 35,200 |
26 abr 2024 | 2.4600 | 2.6500 | 2.3800 | 2.3900 | 2.3900 | 65,600 |
25 abr 2024 | 2.3100 | 2.6900 | 2.2680 | 2.5300 | 2.5300 | 180,900 |
24 abr 2024 | 2.4100 | 2.4100 | 2.2700 | 2.3700 | 2.3700 | 28,100 |
23 abr 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2700 | 2.2700 | 26,800 |
22 abr 2024 | 2.4000 | 2.4000 | 2.1400 | 2.2200 | 2.2200 | 62,200 |
19 abr 2024 | 2.4800 | 2.4800 | 2.2900 | 2.3500 | 2.3500 | 14,700 |
18 abr 2024 | 2.5500 | 2.5500 | 2.2800 | 2.4100 | 2.4100 | 55,400 |
17 abr 2024 | 2.4000 | 2.4600 | 2.3300 | 2.3500 | 2.3500 | 38,400 |
16 abr 2024 | 2.5900 | 2.5900 | 2.3060 | 2.4300 | 2.4300 | 42,500 |
15 abr 2024 | 3.0000 | 3.0800 | 2.6000 | 2.6700 | 2.6700 | 85,700 |
12 abr 2024 | 3.1600 | 3.2100 | 3.0000 | 3.0100 | 3.0100 | 82,500 |
11 abr 2024 | 3.1900 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 41,300 |
10 abr 2024 | 3.2300 | 3.2300 | 3.0600 | 3.1200 | 3.1200 | 90,600 |
09 abr 2024 | 3.0600 | 3.4180 | 3.0600 | 3.3000 | 3.3000 | 229,500 |
08 abr 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 158,600 |
05 abr 2024 | 3.3400 | 3.4200 | 3.0600 | 3.1100 | 3.1100 | 224,400 |
04 abr 2024 | 3.0600 | 3.5000 | 2.9900 | 3.2400 | 3.2400 | 443,200 |
03 abr 2024 | 3.1600 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 887,500 |
02 abr 2024 | 5.1280 | 5.4500 | 3.3000 | 3.3700 | 3.3700 | 16,001,400 |
01 abr 2024 | 3.3800 | 3.6400 | 3.1800 | 3.1800 | 3.1800 | 261,000 |
28 mar 2024 | 3.0520 | 3.4900 | 3.0500 | 3.4000 | 3.4000 | 367,500 |
27 mar 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0400 | 3.0400 | 59,000 |
26 mar 2024 | 3.1440 | 3.1800 | 3.1000 | 3.1050 | 3.1050 | 10,900 |
25 mar 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1750 | 3.1750 | 10,200 |
22 mar 2024 | 3.0900 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 19,200 |
21 mar 2024 | 3.1400 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | 16,100 |
20 mar 2024 | 3.1500 | 3.2400 | 3.0600 | 3.2100 | 3.2100 | 43,500 |
19 mar 2024 | 3.0800 | 3.2990 | 3.0500 | 3.0500 | 3.0500 | 63,000 |
18 mar 2024 | 3.3400 | 3.3700 | 3.0350 | 3.1200 | 3.1200 | 61,400 |
15 mar 2024 | 3.6400 | 3.6900 | 3.3700 | 3.3700 | 3.3700 | 78,600 |
14 mar 2024 | 3.7700 | 3.7700 | 3.5400 | 3.7300 | 3.7300 | 40,300 |
13 mar 2024 | 3.8000 | 3.8000 | 3.4800 | 3.7700 | 3.7700 | 70,100 |
12 mar 2024 | 3.8100 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 47,300 |
11 mar 2024 | 3.6500 | 3.8360 | 3.6100 | 3.7300 | 3.7300 | 53,700 |
08 mar 2024 | 3.9000 | 4.0800 | 3.6300 | 3.7200 | 3.7200 | 147,900 |
07 mar 2024 | 3.4900 | 4.1000 | 3.3800 | 3.9500 | 3.9500 | 1,134,300 |
06 mar 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 38,300 |
05 mar 2024 | 3.4800 | 3.4900 | 3.3890 | 3.4200 | 3.4200 | 24,900 |
04 mar 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4900 | 3.4900 | 17,900 |
01 mar 2024 | 3.4700 | 3.4900 | 3.3870 | 3.4100 | 3.4100 | 29,200 |
29 feb 2024 | 3.5200 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 25,100 |
28 feb 2024 | 3.5800 | 3.7300 | 3.2900 | 3.4500 | 3.4500 | 78,700 |
27 feb 2024 | 3.5700 | 3.6800 | 3.5000 | 3.6500 | 3.6500 | 28,700 |
26 feb 2024 | 3.7400 | 3.7400 | 3.4700 | 3.4700 | 3.4700 | 37,100 |
23 feb 2024 | 3.6600 | 3.7900 | 3.3840 | 3.4600 | 3.4600 | 74,400 |
22 feb 2024 | 3.7800 | 3.8000 | 3.6200 | 3.6800 | 3.6800 | 34,900 |
21 feb 2024 | 3.9200 | 3.9250 | 3.7200 | 3.7200 | 3.7200 | 46,100 |
20 feb 2024 | 3.8300 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 250,600 |
16 feb 2024 | 3.7600 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 33,100 |
15 feb 2024 | 3.9000 | 3.9000 | 3.6530 | 3.7600 | 3.7600 | 70,000 |
14 feb 2024 | 3.8600 | 4.0400 | 3.7500 | 3.8900 | 3.8900 | 98,800 |
13 feb 2024 | 3.5700 | 4.1500 | 3.5700 | 3.9000 | 3.9000 | 347,900 |
12 feb 2024 | 3.6800 | 3.8000 | 3.6400 | 3.7100 | 3.7100 | 32,500 |
09 feb 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6400 | 3.6400 | 44,000 |
08 feb 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 72,000 |
07 feb 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7600 | 3.7600 | 97,300 |
06 feb 2024 | 3.6200 | 3.7900 | 3.6200 | 3.7000 | 3.7000 | 74,100 |
*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. |