Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.3800 | 1.3975 | 1.3645 | 1.3830 | 1.3830 | 594,587 |
16 may 2024 | 1.4000 | 1.4075 | 1.3565 | 1.3575 | 1.3575 | 668,834 |
15 may 2024 | 1.3480 | 1.4000 | 1.3330 | 1.3765 | 1.3765 | 771,185 |
14 may 2024 | 1.2665 | 1.3315 | 1.2650 | 1.3315 | 1.3315 | 1,117,221 |
13 may 2024 | 1.2695 | 1.2705 | 1.2155 | 1.2450 | 1.2450 | 523,341 |
10 may 2024 | 1.2280 | 1.2815 | 1.2245 | 1.2525 | 1.2525 | 1,235,518 |
09 may 2024 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
08 may 2024 | 1.2300 | 1.2370 | 1.1915 | 1.2015 | 1.2015 | 842,351 |
07 may 2024 | 1.2205 | 1.2385 | 1.2095 | 1.2265 | 1.2265 | 956,332 |
03 may 2024 | 1.1605 | 1.2250 | 1.1525 | 1.2005 | 1.2005 | 999,632 |
02 may 2024 | 1.1205 | 1.1695 | 1.1170 | 1.1350 | 1.1350 | 1,330,024 |
01 may 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
30 abr 2024 | 1.1200 | 1.1300 | 1.0940 | 1.1165 | 1.1165 | 2,433,549 |
29 abr 2024 | 1.0490 | 1.1360 | 1.0490 | 1.1235 | 1.1235 | 883,658 |
26 abr 2024 | 1.0375 | 1.1130 | 1.0220 | 1.0395 | 1.0395 | 1,250,602 |
25 abr 2024 | 1.0050 | 1.0700 | 0.9700 | 1.0380 | 1.0380 | 921,892 |
24 abr 2024 | 0.9960 | 1.0625 | 0.9796 | 1.0290 | 1.0290 | 1,970,394 |
23 abr 2024 | 0.9550 | 0.9704 | 0.9418 | 0.9680 | 0.9680 | 852,313 |
22 abr 2024 | 0.9488 | 0.9648 | 0.9272 | 0.9332 | 0.9332 | 1,045,945 |
19 abr 2024 | 0.9264 | 0.9416 | 0.9200 | 0.9344 | 0.9344 | 1,154,785 |
18 abr 2024 | 0.9602 | 0.9654 | 0.9238 | 0.9420 | 0.9420 | 1,720,339 |
17 abr 2024 | 0.9508 | 0.9786 | 0.9508 | 0.9592 | 0.9592 | 1,451,169 |
16 abr 2024 | 0.9442 | 0.9836 | 0.9321 | 0.9722 | 0.9722 | 1,559,769 |
15 abr 2024 | 0.9926 | 1.0225 | 0.9612 | 0.9694 | 0.9694 | 2,403,070 |
12 abr 2024 | 1.0510 | 1.0835 | 1.0005 | 1.0100 | 1.0100 | 839,116 |
11 abr 2024 | 1.0330 | 1.0635 | 1.0230 | 1.0340 | 1.0340 | 1,202,137 |
10 abr 2024 | 1.0885 | 1.1015 | 1.0230 | 1.0395 | 1.0395 | 844,667 |
09 abr 2024 | 1.0520 | 1.0980 | 1.0385 | 1.0715 | 1.0715 | 1,135,921 |
08 abr 2024 | 1.0300 | 1.0740 | 1.0275 | 1.0543 | 1.0543 | 755,657 |
05 abr 2024 | 1.0195 | 1.0315 | 0.9784 | 1.0230 | 1.0230 | 1,484,016 |
04 abr 2024 | 1.0250 | 1.0695 | 1.0210 | 1.0425 | 1.0425 | 1,591,247 |
03 abr 2024 | 1.0160 | 1.0210 | 0.9850 | 1.0195 | 1.0195 | 2,571,672 |
02 abr 2024 | 1.0600 | 1.0785 | 1.0030 | 1.0100 | 1.0100 | 1,657,394 |
28 mar 2024 | 1.1065 | 1.1100 | 1.0510 | 1.0545 | 1.0545 | 1,038,474 |
27 mar 2024 | 1.0835 | 1.1130 | 1.0725 | 1.0955 | 1.0955 | 917,851 |
26 mar 2024 | 1.0915 | 1.1065 | 1.0570 | 1.0860 | 1.0860 | 702,948 |
25 mar 2024 | 1.0760 | 1.1080 | 1.0760 | 1.0903 | 1.0903 | 928,334 |
22 mar 2024 | 1.0485 | 1.0820 | 1.0415 | 1.0745 | 1.0745 | 853,657 |
21 mar 2024 | 1.0200 | 1.0880 | 1.0150 | 1.0720 | 1.0720 | 2,799,794 |
20 mar 2024 | 0.9738 | 1.0225 | 0.9458 | 1.0110 | 1.0110 | 3,175,686 |
19 mar 2024 | 1.0905 | 1.0950 | 0.9746 | 0.9922 | 0.9922 | 3,387,638 |
18 mar 2024 | 1.0915 | 1.1070 | 1.0660 | 1.0885 | 1.0885 | 2,222,355 |
15 mar 2024 | 1.0650 | 1.1020 | 1.0530 | 1.0775 | 1.0775 | 1,958,832 |
14 mar 2024 | 1.2085 | 1.2110 | 1.0870 | 1.1015 | 1.1015 | 1,141,558 |
13 mar 2024 | 1.1850 | 1.2270 | 1.1850 | 1.2000 | 1.2000 | 2,618,316 |
12 mar 2024 | 1.1305 | 1.1875 | 1.0850 | 1.1715 | 1.1715 | 2,869,375 |
11 mar 2024 | 1.1250 | 1.1680 | 1.1073 | 1.1655 | 1.1655 | 1,998,241 |
08 mar 2024 | 1.2885 | 1.2885 | 1.1630 | 1.1735 | 1.1735 | 2,297,446 |
07 mar 2024 | 1.3840 | 1.3850 | 1.2845 | 1.2885 | 1.2885 | 2,388,174 |
06 mar 2024 | 1.3530 | 1.4100 | 1.3530 | 1.3835 | 1.3835 | 1,688,372 |
05 mar 2024 | 1.3405 | 1.4040 | 1.3235 | 1.3630 | 1.3630 | 1,427,394 |
04 mar 2024 | 1.3180 | 1.3453 | 1.2870 | 1.3315 | 1.3315 | 1,403,541 |
01 mar 2024 | 1.3570 | 1.3580 | 1.2290 | 1.3225 | 1.3225 | 3,378,751 |
29 feb 2024 | 1.5025 | 1.5025 | 1.2080 | 1.3660 | 1.3660 | 11,021,258 |
28 feb 2024 | 2.2595 | 2.2700 | 2.1780 | 2.2030 | 2.2030 | 465,731 |
27 feb 2024 | 2.2480 | 2.3030 | 2.2170 | 2.2690 | 2.2690 | 516,338 |
26 feb 2024 | 2.1810 | 2.2630 | 2.1800 | 2.2550 | 2.2550 | 414,926 |
23 feb 2024 | 2.1600 | 2.2400 | 2.1430 | 2.1910 | 2.1910 | 1,646,761 |
22 feb 2024 | 2.1290 | 2.1750 | 2.1090 | 2.1510 | 2.1510 | 568,874 |
21 feb 2024 | 2.0730 | 2.1180 | 2.0430 | 2.0630 | 2.0630 | 424,024 |
20 feb 2024 | 2.1120 | 2.1200 | 2.0500 | 2.0640 | 2.0640 | 845,993 |
19 feb 2024 | 2.1970 | 2.2060 | 2.1250 | 2.1300 | 2.1300 | 439,430 |
16 feb 2024 | 2.2760 | 2.3120 | 2.2020 | 2.2100 | 2.2100 | 451,873 |
15 feb 2024 | 2.1910 | 2.3040 | 2.1730 | 2.2430 | 2.2430 | 707,236 |
14 feb 2024 | 2.2140 | 2.2140 | 2.1110 | 2.1540 | 2.1540 | 1,153,366 |
13 feb 2024 | 2.3200 | 2.3330 | 2.1890 | 2.2240 | 2.2240 | 816,306 |
12 feb 2024 | 2.2500 | 2.3510 | 2.2200 | 2.2780 | 2.2780 | 1,042,466 |
09 feb 2024 | 2.0330 | 2.3590 | 2.0330 | 2.2030 | 2.2030 | 2,451,027 |
08 feb 2024 | 1.9135 | 1.9560 | 1.8730 | 1.9530 | 1.9530 | 932,762 |
07 feb 2024 | 1.9640 | 2.0230 | 1.8860 | 1.9010 | 1.9010 | 702,393 |
06 feb 2024 | 2.0260 | 2.0910 | 1.9355 | 2.0230 | 2.0230 | 879,412 |
05 feb 2024 | 2.0300 | 2.0340 | 1.9830 | 2.0300 | 2.0300 | 632,074 |
02 feb 2024 | 2.0430 | 2.1280 | 2.0170 | 2.0240 | 2.0240 | 1,185,135 |
01 feb 2024 | 2.0220 | 2.0850 | 2.0190 | 2.0280 | 2.0280 | 609,433 |
31 ene 2024 | 2.1400 | 2.1400 | 2.0510 | 2.0630 | 2.0630 | 984,044 |
30 ene 2024 | 2.2070 | 2.2070 | 2.1370 | 2.1550 | 2.1550 | 770,388 |
29 ene 2024 | 2.1900 | 2.2010 | 2.1270 | 2.1860 | 2.1860 | 718,871 |
26 ene 2024 | 2.2350 | 2.2540 | 2.1650 | 2.2225 | 2.2225 | 899,669 |
25 ene 2024 | 2.2200 | 2.2580 | 2.1840 | 2.2250 | 2.2250 | 1,047,116 |
24 ene 2024 | 2.2520 | 2.3720 | 2.2410 | 2.2470 | 2.2470 | 1,779,837 |
23 ene 2024 | 2.1660 | 2.2230 | 2.1270 | 2.2030 | 2.2030 | 1,080,603 |
22 ene 2024 | 2.0510 | 2.1500 | 2.0490 | 2.1270 | 2.1270 | 1,074,099 |
19 ene 2024 | 1.9768 | 2.0170 | 1.9285 | 1.9850 | 1.9850 | 680,663 |
18 ene 2024 | 2.0210 | 2.0510 | 1.9375 | 1.9410 | 1.9410 | 796,757 |
17 ene 2024 | 1.9855 | 1.9930 | 1.8930 | 1.9390 | 1.9390 | 898,545 |
16 ene 2024 | 2.0340 | 2.0670 | 1.9970 | 2.0520 | 2.0520 | 894,226 |
15 ene 2024 | 2.0580 | 2.0930 | 2.0300 | 2.0770 | 2.0770 | 548,808 |
12 ene 2024 | 2.0230 | 2.1070 | 1.9900 | 2.0550 | 2.0550 | 1,880,974 |
11 ene 2024 | 1.9905 | 1.9905 | 1.9095 | 1.9575 | 1.9575 | 1,135,488 |
10 ene 2024 | 1.9960 | 2.0200 | 1.9570 | 1.9790 | 1.9790 | 1,257,038 |
09 ene 2024 | 1.9785 | 2.0040 | 1.9130 | 1.9805 | 1.9805 | 1,003,687 |
08 ene 2024 | 1.9620 | 2.0100 | 1.9115 | 1.9925 | 1.9925 | 1,380,898 |
05 ene 2024 | 1.9105 | 1.9800 | 1.8790 | 1.9545 | 1.9545 | 947,236 |
04 ene 2024 | 2.0090 | 2.0400 | 1.9215 | 1.9480 | 1.9480 | 2,357,815 |
03 ene 2024 | 2.1130 | 2.1170 | 1.9860 | 2.0020 | 2.0020 | 2,531,747 |
02 ene 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
29 dic 2023 | 2.1710 | 2.1920 | 2.1190 | 2.1190 | 2.1190 | 511,131 |
28 dic 2023 | 2.2470 | 2.2470 | 2.1550 | 2.1660 | 2.1660 | 836,042 |
27 dic 2023 | 2.2500 | 2.3160 | 2.2150 | 2.2450 | 2.2450 | 893,563 |
22 dic 2023 | 2.2270 | 2.2780 | 2.1720 | 2.2540 | 2.2540 | 484,692 |
*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. |