Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.7800 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 480,800 |
09 may 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 371,100 |
08 may 2024 | 1.7500 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 1,035,000 |
07 may 2024 | 1.9100 | 1.9500 | 1.7500 | 1.7600 | 1.7600 | 850,200 |
06 may 2024 | 1.8900 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 657,300 |
03 may 2024 | 1.9100 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 336,900 |
02 may 2024 | 1.8900 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 882,900 |
01 may 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 723,400 |
30 abr 2024 | 1.9300 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 294,200 |
29 abr 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 288,700 |
26 abr 2024 | 1.9000 | 1.9800 | 1.8800 | 1.9400 | 1.9400 | 295,800 |
25 abr 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 367,500 |
24 abr 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 361,400 |
23 abr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 201,000 |
22 abr 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 283,300 |
19 abr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 326,200 |
18 abr 2024 | 1.9600 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 344,800 |
17 abr 2024 | 1.9700 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 400,500 |
16 abr 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 403,800 |
15 abr 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 589,900 |
12 abr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 529,100 |
11 abr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 346,200 |
10 abr 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 631,400 |
09 abr 2024 | 2.1900 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 440,900 |
08 abr 2024 | 2.2200 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 345,400 |
05 abr 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 434,500 |
04 abr 2024 | 2.3000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 761,900 |
03 abr 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 335,400 |
02 abr 2024 | 2.2800 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 350,400 |
01 abr 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2900 | 2.2900 | 678,400 |
28 mar 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1800 | 2.1800 | 975,000 |
27 mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 540,500 |
26 mar 2024 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 516,000 |
25 mar 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 217,600 |
22 mar 2024 | 1.9700 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 486,700 |
21 mar 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 448,000 |
20 mar 2024 | 1.9100 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 387,100 |
19 mar 2024 | 1.9100 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 427,700 |
18 mar 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 606,000 |
15 mar 2024 | 1.9800 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 880,000 |
14 mar 2024 | 1.9700 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 687,200 |
13 mar 2024 | 2.0000 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 943,700 |
12 mar 2024 | 2.0000 | 2.1600 | 1.8000 | 2.0100 | 2.0100 | 2,921,800 |
11 mar 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 873,100 |
08 mar 2024 | 2.2300 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 750,300 |
07 mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 470,800 |
06 mar 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 317,900 |
05 mar 2024 | 2.2100 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 611,700 |
04 mar 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 507,100 |
01 mar 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 623,900 |
29 feb 2024 | 2.1800 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 446,100 |
28 feb 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 316,400 |
27 feb 2024 | 2.2200 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 613,700 |
26 feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 334,100 |
23 feb 2024 | 2.2100 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 644,900 |
22 feb 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 586,500 |
21 feb 2024 | 2.1300 | 2.2300 | 2.1100 | 2.2200 | 2.2200 | 469,300 |
20 feb 2024 | 2.1600 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 679,000 |
16 feb 2024 | 2.1900 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 935,600 |
15 feb 2024 | 2.0300 | 2.2200 | 2.0300 | 2.2000 | 2.2000 | 1,054,600 |
14 feb 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 452,600 |
13 feb 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 597,300 |
12 feb 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 449,700 |
09 feb 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 582,900 |
08 feb 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 398,800 |
07 feb 2024 | 1.9200 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 660,300 |
06 feb 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 405,500 |
05 feb 2024 | 1.7900 | 1.8600 | 1.7200 | 1.8000 | 1.8000 | 852,200 |
02 feb 2024 | 1.8900 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 451,100 |
01 feb 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 550,500 |
31 ene 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 405,300 |
30 ene 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 560,700 |
29 ene 2024 | 1.9000 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 623,000 |
26 ene 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 689,400 |
25 ene 2024 | 1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 965,300 |
24 ene 2024 | 2.0100 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 766,000 |
23 ene 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 264,500 |
22 ene 2024 | 2.1400 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 830,100 |
19 ene 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 1,095,800 |
18 ene 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 959,300 |
17 ene 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 570,400 |
16 ene 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 740,200 |
12 ene 2024 | 2.2800 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 1,190,400 |
11 ene 2024 | 2.3100 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 1,515,000 |
10 ene 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 920,400 |
09 ene 2024 | 2.6700 | 2.6700 | 2.3000 | 2.3300 | 2.3300 | 2,147,000 |
08 ene 2024 | 2.6800 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 588,700 |
05 ene 2024 | 2.7100 | 2.7400 | 2.6500 | 2.7000 | 2.7000 | 651,200 |
04 ene 2024 | 2.6500 | 2.8000 | 2.6300 | 2.7400 | 2.7400 | 1,067,700 |
03 ene 2024 | 2.6500 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 571,100 |
02 ene 2024 | 2.6600 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 715,000 |
29 dic 2023 | 2.7500 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 943,800 |
28 dic 2023 | 2.7800 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 1,415,300 |
27 dic 2023 | 2.8200 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 1,140,000 |
26 dic 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 732,300 |
22 dic 2023 | 2.8600 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 818,700 |
21 dic 2023 | 2.8600 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 835,200 |
20 dic 2023 | 2.9200 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 1,145,100 |
19 dic 2023 | 2.8000 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 809,900 |
18 dic 2023 | 2.8300 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 582,000 |
*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. |