Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.9100 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 908,634 |
30 abr 2024 | 1.9200 | 2.0400 | 1.8900 | 1.9100 | 1.9100 | 1,388,200 |
29 abr 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 1,566,100 |
26 abr 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 867,100 |
25 abr 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,089,600 |
24 abr 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 1,411,600 |
23 abr 2024 | 1.8600 | 2.0900 | 1.8500 | 1.9400 | 1.9400 | 1,754,900 |
22 abr 2024 | 1.8800 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 1,270,200 |
19 abr 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 1,580,900 |
18 abr 2024 | 1.8800 | 2.0300 | 1.8400 | 1.9100 | 1.9100 | 1,953,100 |
17 abr 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 1,900,700 |
16 abr 2024 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 2,146,300 |
15 abr 2024 | 1.8500 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 2,486,100 |
12 abr 2024 | 2.0300 | 2.0500 | 1.8700 | 1.8700 | 1.8700 | 2,286,500 |
11 abr 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,587,900 |
10 abr 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 2,006,300 |
09 abr 2024 | 2.1800 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 1,741,700 |
08 abr 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,318,700 |
05 abr 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 1,716,000 |
04 abr 2024 | 2.3500 | 2.4300 | 2.2400 | 2.2500 | 2.2500 | 1,629,700 |
03 abr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 1,680,800 |
02 abr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 1,931,800 |
01 abr 2024 | 2.6200 | 2.6300 | 2.4100 | 2.4200 | 2.4200 | 1,556,300 |
28 mar 2024 | 2.6100 | 2.7500 | 2.6000 | 2.6200 | 2.6200 | 1,641,100 |
27 mar 2024 | 2.5100 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,632,100 |
26 mar 2024 | 2.5800 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 1,951,000 |
25 mar 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 2,138,800 |
22 mar 2024 | 2.7800 | 2.7900 | 2.5500 | 2.5600 | 2.5600 | 2,545,700 |
21 mar 2024 | 2.8700 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 2,390,500 |
20 mar 2024 | 2.8100 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 2,418,400 |
19 mar 2024 | 2.7600 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 3,243,500 |
18 mar 2024 | 2.9600 | 2.9600 | 2.7600 | 2.8200 | 2.8200 | 3,278,800 |
15 mar 2024 | 2.7700 | 3.0500 | 2.7700 | 2.9600 | 2.9600 | 23,277,000 |
14 mar 2024 | 2.9800 | 2.9900 | 2.7400 | 2.8000 | 2.8000 | 4,402,000 |
13 mar 2024 | 3.0000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 2,886,800 |
12 mar 2024 | 3.1300 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 2,640,400 |
11 mar 2024 | 3.0900 | 3.1600 | 3.0300 | 3.1100 | 3.1100 | 2,171,400 |
08 mar 2024 | 3.1200 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 2,771,700 |
07 mar 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 2,261,500 |
06 mar 2024 | 3.0700 | 3.1300 | 2.9300 | 3.0500 | 3.0500 | 3,916,600 |
05 mar 2024 | 3.1600 | 3.1600 | 2.9400 | 3.0300 | 3.0300 | 4,511,100 |
04 mar 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 5,942,900 |
01 mar 2024 | 3.1700 | 3.2500 | 3.0600 | 3.2100 | 3.2100 | 2,201,500 |
29 feb 2024 | 3.2400 | 3.3900 | 3.1200 | 3.1700 | 3.1700 | 2,936,200 |
28 feb 2024 | 3.3200 | 3.3900 | 3.1400 | 3.1600 | 3.1600 | 3,206,700 |
27 feb 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3600 | 3.3600 | 2,923,500 |
26 feb 2024 | 3.0800 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 2,079,100 |
23 feb 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 2,394,000 |
22 feb 2024 | 3.4400 | 3.4500 | 3.1500 | 3.1600 | 3.1600 | 3,948,200 |
21 feb 2024 | 3.5200 | 3.5700 | 3.3800 | 3.4300 | 3.4300 | 1,955,200 |
20 feb 2024 | 3.4100 | 3.7700 | 3.3200 | 3.5700 | 3.5700 | 4,451,000 |
16 feb 2024 | 3.5100 | 3.6400 | 3.4300 | 3.4800 | 3.4800 | 2,257,500 |
15 feb 2024 | 3.6100 | 3.6500 | 3.4600 | 3.5300 | 3.5300 | 2,562,400 |
14 feb 2024 | 3.5700 | 3.6300 | 3.4800 | 3.5800 | 3.5800 | 2,412,500 |
13 feb 2024 | 3.7000 | 3.7700 | 3.4800 | 3.5100 | 3.5100 | 3,583,600 |
12 feb 2024 | 3.8900 | 4.0100 | 3.8200 | 3.8500 | 3.8500 | 3,076,100 |
09 feb 2024 | 3.9600 | 4.0200 | 3.7100 | 3.9100 | 3.9100 | 4,103,000 |
08 feb 2024 | 4.2200 | 4.3000 | 3.7000 | 3.8100 | 3.8100 | 10,835,400 |
07 feb 2024 | 5.3100 | 5.3400 | 5.0300 | 5.0400 | 5.0400 | 2,274,400 |
06 feb 2024 | 5.1400 | 5.3300 | 5.1100 | 5.2800 | 5.2800 | 1,281,800 |
05 feb 2024 | 5.2200 | 5.2800 | 5.0200 | 5.1200 | 5.1200 | 1,225,500 |
02 feb 2024 | 5.3800 | 5.4500 | 5.1600 | 5.3500 | 5.3500 | 1,126,000 |
01 feb 2024 | 5.4500 | 5.5400 | 5.3400 | 5.4500 | 5.4500 | 1,257,400 |
31 ene 2024 | 5.6700 | 5.7900 | 5.3800 | 5.3900 | 5.3900 | 1,334,000 |
30 ene 2024 | 5.9600 | 6.0000 | 5.6900 | 5.7000 | 5.7000 | 1,334,200 |
29 ene 2024 | 5.7400 | 6.0300 | 5.6700 | 6.0100 | 6.0100 | 1,148,400 |
26 ene 2024 | 5.9000 | 6.0100 | 5.7100 | 5.7200 | 5.7200 | 1,039,700 |
25 ene 2024 | 5.8300 | 5.9300 | 5.6200 | 5.7900 | 5.7900 | 1,003,300 |
24 ene 2024 | 5.8500 | 5.9000 | 5.6800 | 5.7100 | 5.7100 | 1,197,400 |
23 ene 2024 | 5.7300 | 5.8200 | 5.5800 | 5.7400 | 5.7400 | 1,226,800 |
22 ene 2024 | 5.4500 | 5.7600 | 5.4300 | 5.6100 | 5.6100 | 1,535,100 |
19 ene 2024 | 5.3900 | 5.3900 | 5.1300 | 5.3500 | 5.3500 | 1,275,500 |
18 ene 2024 | 5.3200 | 5.4600 | 5.2200 | 5.3400 | 5.3400 | 1,879,800 |
17 ene 2024 | 5.2700 | 5.3200 | 4.9600 | 5.2300 | 5.2300 | 2,148,000 |
16 ene 2024 | 5.7400 | 5.7800 | 5.4300 | 5.4600 | 5.4600 | 1,605,800 |
12 ene 2024 | 5.9400 | 6.0700 | 5.8400 | 5.8800 | 5.8800 | 1,236,200 |
11 ene 2024 | 6.0500 | 6.0500 | 5.7200 | 5.8700 | 5.8700 | 1,373,700 |
10 ene 2024 | 5.9800 | 6.1200 | 5.7800 | 6.0700 | 6.0700 | 1,630,800 |
09 ene 2024 | 6.2500 | 6.2800 | 6.0100 | 6.0300 | 6.0300 | 1,390,000 |
08 ene 2024 | 6.2700 | 6.4700 | 6.1700 | 6.3600 | 6.3600 | 1,144,800 |
05 ene 2024 | 6.2700 | 6.4600 | 6.1500 | 6.2800 | 6.2800 | 1,042,600 |
04 ene 2024 | 6.3300 | 6.4900 | 6.1300 | 6.3800 | 6.3800 | 1,196,500 |
03 ene 2024 | 6.7600 | 6.7600 | 6.2100 | 6.3200 | 6.3200 | 2,348,700 |
02 ene 2024 | 6.7500 | 7.2500 | 6.5600 | 6.9400 | 6.9400 | 2,131,500 |
29 dic 2023 | 7.0500 | 7.3000 | 6.8400 | 6.8600 | 6.8600 | 1,617,700 |
28 dic 2023 | 6.9600 | 7.0900 | 6.9200 | 7.0500 | 7.0500 | 1,216,000 |
27 dic 2023 | 7.0000 | 7.1500 | 6.8600 | 6.9900 | 6.9900 | 1,234,500 |
26 dic 2023 | 6.8000 | 6.9800 | 6.7600 | 6.9700 | 6.9700 | 1,312,600 |
22 dic 2023 | 6.9300 | 6.9900 | 6.7400 | 6.8300 | 6.8300 | 1,092,200 |
21 dic 2023 | 6.8300 | 6.9300 | 6.6700 | 6.8900 | 6.8900 | 1,509,100 |
20 dic 2023 | 7.0000 | 7.0200 | 6.6100 | 6.6400 | 6.6400 | 2,253,900 |
19 dic 2023 | 6.9500 | 7.3300 | 6.9400 | 7.0600 | 7.0600 | 2,030,300 |
18 dic 2023 | 6.6000 | 6.9500 | 6.5500 | 6.8200 | 6.8200 | 1,779,800 |
15 dic 2023 | 6.8800 | 6.8800 | 6.5500 | 6.5900 | 6.5900 | 3,832,300 |
14 dic 2023 | 7.0000 | 7.2000 | 6.6800 | 6.8100 | 6.8100 | 3,755,400 |
13 dic 2023 | 6.3900 | 6.8400 | 6.1700 | 6.7900 | 6.7900 | 2,929,500 |
12 dic 2023 | 6.2400 | 7.0100 | 6.2100 | 6.4700 | 6.4700 | 9,146,500 |
11 dic 2023 | 6.0900 | 6.1800 | 5.9500 | 6.1000 | 6.1000 | 1,468,000 |
08 dic 2023 | 5.8300 | 6.1800 | 5.7300 | 6.1600 | 6.1600 | 1,982,400 |
07 dic 2023 | 5.9200 | 6.1500 | 5.7400 | 5.8100 | 5.8100 | 1,652,700 |
*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. |