Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.0100 | 1.0400 | 0.9955 | 1.0000 | 1.0000 | 83,968 |
01 may 2024 | 0.9900 | 1.0500 | 0.9310 | 1.0000 | 1.0000 | 307,400 |
30 abr 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9990 | 0.9990 | 332,000 |
29 abr 2024 | 1.0800 | 1.0950 | 1.0200 | 1.0400 | 1.0400 | 470,500 |
26 abr 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 297,500 |
25 abr 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 217,700 |
24 abr 2024 | 1.1700 | 1.1770 | 1.1200 | 1.1500 | 1.1500 | 203,500 |
23 abr 2024 | 1.1500 | 1.2910 | 1.1300 | 1.2000 | 1.2000 | 546,700 |
22 abr 2024 | 1.1000 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 480,100 |
19 abr 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 230,900 |
18 abr 2024 | 1.0800 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 265,700 |
17 abr 2024 | 1.0600 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 352,200 |
16 abr 2024 | 1.0500 | 1.0600 | 0.9720 | 1.0400 | 1.0400 | 443,400 |
15 abr 2024 | 1.0900 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 361,800 |
12 abr 2024 | 1.2300 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 471,000 |
11 abr 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 189,600 |
10 abr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 387,200 |
09 abr 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 207,700 |
08 abr 2024 | 1.3200 | 1.3690 | 1.2800 | 1.3000 | 1.3000 | 329,600 |
05 abr 2024 | 1.3300 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 376,300 |
04 abr 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 562,600 |
03 abr 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 343,900 |
02 abr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 303,600 |
01 abr 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 388,800 |
28 mar 2024 | 1.3900 | 1.6910 | 1.3850 | 1.5400 | 1.5400 | 1,209,100 |
27 mar 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 430,900 |
26 mar 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 324,700 |
25 mar 2024 | 1.4100 | 1.5000 | 1.3880 | 1.4700 | 1.4700 | 773,100 |
22 mar 2024 | 1.3900 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 383,600 |
21 mar 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4000 | 1.4000 | 691,100 |
20 mar 2024 | 1.3600 | 1.5400 | 1.3300 | 1.5300 | 1.5300 | 748,400 |
19 mar 2024 | 1.4200 | 1.4290 | 1.3250 | 1.3600 | 1.3600 | 370,900 |
18 mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 508,400 |
15 mar 2024 | 1.3100 | 1.4600 | 1.3100 | 1.4500 | 1.4500 | 812,200 |
14 mar 2024 | 1.5800 | 1.5940 | 1.3600 | 1.3800 | 1.3800 | 814,000 |
13 mar 2024 | 1.6700 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 545,900 |
12 mar 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | 1.6200 | 616,900 |
11 mar 2024 | 1.9200 | 1.9300 | 1.7300 | 1.7400 | 1.7400 | 671,800 |
08 mar 2024 | 1.7200 | 1.9500 | 1.7200 | 1.9000 | 1.9000 | 829,600 |
07 mar 2024 | 1.7500 | 1.7790 | 1.6940 | 1.7100 | 1.7100 | 484,500 |
06 mar 2024 | 1.7400 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 652,700 |
05 mar 2024 | 1.8400 | 1.8600 | 1.7000 | 1.7050 | 1.7050 | 750,600 |
04 mar 2024 | 1.9600 | 2.0200 | 1.8200 | 1.8600 | 1.8600 | 1,408,500 |
01 mar 2024 | 1.9700 | 2.0700 | 1.8300 | 2.0200 | 2.0200 | 781,500 |
29 feb 2024 | 2.1800 | 2.2100 | 1.8900 | 1.9300 | 1.9300 | 1,403,200 |
28 feb 2024 | 2.3700 | 2.4300 | 2.1000 | 2.1300 | 2.1300 | 2,009,500 |
27 feb 2024 | 2.6000 | 2.6000 | 2.1800 | 2.3000 | 2.3000 | 1,995,500 |
26 feb 2024 | 2.1200 | 2.4600 | 2.1200 | 2.4300 | 2.4300 | 2,460,800 |
23 feb 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1200 | 2.1200 | 420,300 |
22 feb 2024 | 2.1200 | 2.2900 | 2.0800 | 2.2900 | 2.2900 | 555,800 |
21 feb 2024 | 2.0700 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 425,000 |
20 feb 2024 | 2.3100 | 2.3100 | 2.0110 | 2.1200 | 2.1200 | 931,300 |
16 feb 2024 | 2.2800 | 2.3700 | 2.2000 | 2.2300 | 2.2300 | 652,100 |
15 feb 2024 | 2.5300 | 2.6800 | 2.2100 | 2.2800 | 2.2800 | 1,718,000 |
14 feb 2024 | 2.4800 | 2.6050 | 2.3000 | 2.5400 | 2.5400 | 1,577,800 |
13 feb 2024 | 2.2900 | 2.3800 | 2.1510 | 2.2000 | 2.2000 | 1,736,800 |
12 feb 2024 | 2.4100 | 2.7290 | 2.3500 | 2.5800 | 2.5800 | 1,966,200 |
09 feb 2024 | 2.5000 | 2.6000 | 2.2500 | 2.4100 | 2.4100 | 2,583,100 |
08 feb 2024 | 2.2300 | 2.4000 | 2.2300 | 2.3750 | 2.3750 | 1,510,100 |
07 feb 2024 | 2.1400 | 2.1950 | 2.0120 | 2.1400 | 2.1400 | 608,200 |
06 feb 2024 | 1.8400 | 2.1800 | 1.8300 | 2.1400 | 2.1400 | 680,600 |
05 feb 2024 | 1.9800 | 2.0000 | 1.8330 | 1.8600 | 1.8600 | 347,600 |
02 feb 2024 | 2.0500 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 612,700 |
01 feb 2024 | 2.0700 | 2.1500 | 1.9600 | 2.0500 | 2.0500 | 646,900 |
31 ene 2024 | 2.0900 | 2.2600 | 2.0100 | 2.1000 | 2.1000 | 878,300 |
30 ene 2024 | 2.4200 | 2.4400 | 2.1900 | 2.2100 | 2.2100 | 1,385,200 |
29 ene 2024 | 2.2800 | 2.5400 | 2.1300 | 2.4200 | 2.4200 | 1,584,700 |
26 ene 2024 | 1.9000 | 2.2900 | 1.8710 | 2.2600 | 2.2600 | 1,902,600 |
25 ene 2024 | 1.8000 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 438,700 |
24 ene 2024 | 1.9300 | 2.0200 | 1.7750 | 1.8200 | 1.8200 | 547,300 |
23 ene 2024 | 1.8200 | 1.9250 | 1.7100 | 1.8900 | 1.8900 | 805,800 |
22 ene 2024 | 1.7500 | 1.9700 | 1.7400 | 1.9300 | 1.9300 | 907,300 |
19 ene 2024 | 1.8000 | 1.9200 | 1.6600 | 1.8500 | 1.8500 | 844,300 |
18 ene 2024 | 1.9200 | 1.9900 | 1.7000 | 1.7700 | 1.7700 | 1,094,600 |
17 ene 2024 | 1.9000 | 1.9300 | 1.7600 | 1.9300 | 1.9300 | 1,068,300 |
16 ene 2024 | 1.9000 | 2.0500 | 1.7600 | 1.9300 | 1.9300 | 1,452,400 |
12 ene 2024 | 2.3400 | 2.3400 | 1.9300 | 1.9300 | 1.9300 | 2,072,600 |
11 ene 2024 | 3.0400 | 3.2200 | 2.3100 | 2.3900 | 2.3900 | 3,579,100 |
10 ene 2024 | 2.5500 | 3.0400 | 2.5500 | 2.7500 | 2.7500 | 2,103,100 |
09 ene 2024 | 2.8400 | 2.9300 | 2.6300 | 2.6500 | 2.6500 | 1,734,600 |
08 ene 2024 | 2.8300 | 3.0600 | 2.4800 | 2.9500 | 2.9500 | 2,959,700 |
05 ene 2024 | 2.7600 | 2.8600 | 2.5900 | 2.6200 | 2.6200 | 1,569,900 |
04 ene 2024 | 3.0100 | 3.1200 | 2.8300 | 2.8600 | 2.8600 | 2,348,100 |
03 ene 2024 | 3.0100 | 3.4300 | 2.8500 | 3.0100 | 3.0100 | 2,841,500 |
02 ene 2024 | 3.8300 | 3.9100 | 3.2300 | 3.3400 | 3.3400 | 2,623,900 |
29 dic 2023 | 3.4900 | 3.8050 | 3.2500 | 3.3200 | 3.3200 | 4,019,800 |
28 dic 2023 | 3.6700 | 3.7700 | 3.2100 | 3.3000 | 3.3000 | 3,571,900 |
27 dic 2023 | 3.2100 | 4.0900 | 3.2000 | 4.0100 | 4.0100 | 6,916,500 |
26 dic 2023 | 2.8200 | 3.1100 | 2.7700 | 3.0600 | 3.0600 | 2,016,600 |
22 dic 2023 | 2.5900 | 3.2400 | 2.4600 | 2.9300 | 2.9300 | 5,046,900 |
21 dic 2023 | 2.6000 | 2.7800 | 2.2700 | 2.5600 | 2.5600 | 2,921,300 |
20 dic 2023 | 2.2500 | 2.8500 | 2.1600 | 2.5700 | 2.5700 | 14,964,600 |
19 dic 2023 | 1.5900 | 2.0300 | 1.5900 | 1.9500 | 1.9500 | 4,824,100 |
18 dic 2023 | 1.3600 | 1.6200 | 1.3200 | 1.5700 | 1.5700 | 1,425,700 |
15 dic 2023 | 1.4000 | 1.5000 | 1.3400 | 1.4200 | 1.4200 | 1,066,100 |
14 dic 2023 | 1.4500 | 1.6490 | 1.3800 | 1.4700 | 1.4700 | 2,176,100 |
13 dic 2023 | 1.1600 | 1.4680 | 1.0500 | 1.4200 | 1.4200 | 2,517,000 |
12 dic 2023 | 1.2400 | 1.2490 | 1.1400 | 1.1500 | 1.1500 | 791,800 |
11 dic 2023 | 1.2700 | 1.3800 | 1.1100 | 1.1500 | 1.1500 | 1,959,600 |
08 dic 2023 | 1.5900 | 1.7000 | 1.4200 | 1.5400 | 1.5400 | 2,393,200 |
*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. |