Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2.1000 | 2.1600 | 2.0400 | 2.0800 | 2.0800 | 44,500 |
06 may 2024 | 2.1100 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 16,200 |
03 may 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 9,000 |
02 may 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 21,800 |
01 may 2024 | 2.1300 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 19,000 |
30 abr 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1300 | 2.1300 | 14,700 |
29 abr 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 7,400 |
26 abr 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 17,300 |
25 abr 2024 | 2.1300 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 8,900 |
24 abr 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 26,200 |
23 abr 2024 | 2.0500 | 2.2700 | 1.9900 | 2.1200 | 2.1200 | 32,900 |
22 abr 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 60,400 |
19 abr 2024 | 2.1100 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 22,100 |
18 abr 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 6,100 |
17 abr 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 27,700 |
16 abr 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 17,900 |
15 abr 2024 | 2.1500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 39,900 |
12 abr 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 7,500 |
11 abr 2024 | 2.1400 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 50,200 |
10 abr 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1600 | 2.1600 | 26,200 |
09 abr 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 27,900 |
08 abr 2024 | 2.3200 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 16,100 |
05 abr 2024 | 2.2300 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 6,400 |
04 abr 2024 | 2.2900 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | 30,000 |
03 abr 2024 | 2.1800 | 2.3700 | 2.1400 | 2.3700 | 2.3700 | 26,300 |
02 abr 2024 | 2.2100 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 12,400 |
01 abr 2024 | 2.2800 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 15,600 |
28 mar 2024 | 2.1700 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 28,200 |
27 mar 2024 | 2.1400 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 21,700 |
26 mar 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 75,600 |
25 mar 2024 | 2.2100 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 176,300 |
22 mar 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 26,600 |
21 mar 2024 | 2.2100 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 18,300 |
20 mar 2024 | 2.2100 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 23,200 |
19 mar 2024 | 2.1700 | 2.2600 | 2.1400 | 2.1900 | 2.1900 | 37,200 |
18 mar 2024 | 2.2400 | 2.3700 | 2.0500 | 2.1700 | 2.1700 | 22,900 |
15 mar 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 36,800 |
14 mar 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 37,500 |
13 mar 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 43,100 |
12 mar 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 114,100 |
11 mar 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 57,000 |
08 mar 2024 | 2.1500 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 47,100 |
07 mar 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 41,700 |
06 mar 2024 | 2.0600 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 119,300 |
05 mar 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 21,200 |
04 mar 2024 | 2.0900 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 40,100 |
01 mar 2024 | 2.1000 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 94,600 |
29 feb 2024 | 2.0600 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 69,000 |
28 feb 2024 | 1.9600 | 2.1600 | 1.9200 | 2.0800 | 2.0800 | 100,200 |
27 feb 2024 | 1.8900 | 2.1500 | 1.8200 | 1.9800 | 1.9800 | 222,900 |
26 feb 2024 | 1.8800 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 27,200 |
23 feb 2024 | 1.8900 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 28,200 |
22 feb 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 117,600 |
21 feb 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 23,800 |
20 feb 2024 | 1.8600 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 99,500 |
16 feb 2024 | 1.8100 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 44,700 |
15 feb 2024 | 1.8000 | 2.0400 | 1.7100 | 1.8200 | 1.8200 | 208,200 |
14 feb 2024 | 1.8800 | 2.0900 | 1.8200 | 1.9000 | 1.9000 | 210,900 |
13 feb 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 29,000 |
12 feb 2024 | 2.0800 | 2.0900 | 1.8300 | 1.9800 | 1.9800 | 117,900 |
09 feb 2024 | 1.9100 | 2.1100 | 1.8000 | 2.0800 | 2.0800 | 156,900 |
08 feb 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 10,100 |
07 feb 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 41,800 |
06 feb 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 23,800 |
05 feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 30,100 |
02 feb 2024 | 1.8100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 11,300 |
01 feb 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 41,800 |
31 ene 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
30 ene 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 35,600 |
29 ene 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 43,700 |
26 ene 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 45,400 |
25 ene 2024 | 1.7600 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 66,900 |
24 ene 2024 | 1.7900 | 1.8100 | 1.6300 | 1.7300 | 1.7300 | 129,500 |
23 ene 2024 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 30,500 |
22 ene 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 46,600 |
19 ene 2024 | 1.6600 | 1.7400 | 1.5400 | 1.6300 | 1.6300 | 152,500 |
18 ene 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6400 | 1.6400 | 120,100 |
17 ene 2024 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 30,800 |
16 ene 2024 | 1.5300 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 39,200 |
12 ene 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 24,100 |
11 ene 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 31,800 |
10 ene 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 44,100 |
09 ene 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 18,600 |
08 ene 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 33,600 |
05 ene 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 54,800 |
04 ene 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 37,400 |
03 ene 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 26,500 |
02 ene 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 58,500 |
29 dic 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 145,800 |
28 dic 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 61,900 |
27 dic 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 85,100 |
26 dic 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 41,200 |
22 dic 2023 | 1.6200 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 31,600 |
21 dic 2023 | 1.5700 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 71,300 |
20 dic 2023 | 1.5400 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 103,800 |
19 dic 2023 | 1.4900 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 151,600 |
18 dic 2023 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 86,200 |
15 dic 2023 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 78,500 |
14 dic 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 47,500 |
13 dic 2023 | 1.4100 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 108,900 |
*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. |