Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.6000 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 1,522,789 |
02 may 2024 | 1.8200 | 1.8300 | 1.5100 | 1.5400 | 1.5400 | 5,309,100 |
01 may 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 626,700 |
30 abr 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 455,900 |
29 abr 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 452,300 |
26 abr 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 344,300 |
25 abr 2024 | 2.1800 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 359,200 |
24 abr 2024 | 2.2100 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 293,900 |
23 abr 2024 | 2.1800 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 414,400 |
22 abr 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 1,250,000 |
19 abr 2024 | 2.1800 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 634,000 |
18 abr 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 693,500 |
17 abr 2024 | 2.2400 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 464,400 |
16 abr 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 382,600 |
15 abr 2024 | 2.3000 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 764,600 |
12 abr 2024 | 2.3500 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 429,500 |
11 abr 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 478,600 |
10 abr 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 675,800 |
09 abr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 467,000 |
08 abr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 414,900 |
05 abr 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 342,200 |
04 abr 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 355,100 |
03 abr 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 287,000 |
02 abr 2024 | 2.3500 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 455,100 |
01 abr 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 489,000 |
28 mar 2024 | 2.4400 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 423,700 |
27 mar 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 607,400 |
26 mar 2024 | 2.4600 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 1,146,200 |
25 mar 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 433,600 |
22 mar 2024 | 2.5400 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 311,200 |
21 mar 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 455,400 |
20 mar 2024 | 2.5700 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 298,000 |
19 mar 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 139,700 |
18 mar 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 251,400 |
15 mar 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 636,700 |
14 mar 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 356,600 |
13 mar 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 244,400 |
12 mar 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 217,100 |
11 mar 2024 | 2.9000 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 343,800 |
08 mar 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 667,700 |
07 mar 2024 | 2.6800 | 2.9500 | 2.6500 | 2.8500 | 2.8500 | 1,333,100 |
06 mar 2024 | 2.5300 | 2.6400 | 2.4900 | 2.6200 | 2.6200 | 694,800 |
05 mar 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 222,700 |
04 mar 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 431,200 |
01 mar 2024 | 2.5900 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 391,300 |
29 feb 2024 | 2.6800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 486,000 |
28 feb 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 246,900 |
27 feb 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 227,500 |
26 feb 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 244,800 |
23 feb 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 306,200 |
22 feb 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 324,700 |
21 feb 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 193,400 |
20 feb 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 204,700 |
16 feb 2024 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 228,500 |
15 feb 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8400 | 2.8400 | 432,100 |
14 feb 2024 | 2.8000 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 529,100 |
13 feb 2024 | 2.7000 | 2.8800 | 2.6600 | 2.7500 | 2.7500 | 1,209,800 |
12 feb 2024 | 2.6700 | 2.8300 | 2.6700 | 2.8100 | 2.8100 | 460,600 |
09 feb 2024 | 2.5000 | 2.6500 | 2.4700 | 2.6400 | 2.6400 | 496,200 |
08 feb 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 300,100 |
07 feb 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4700 | 2.4700 | 411,600 |
06 feb 2024 | 2.3700 | 2.6000 | 2.3600 | 2.5800 | 2.5800 | 588,600 |
05 feb 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 525,900 |
02 feb 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 1,118,000 |
01 feb 2024 | 2.6000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 1,516,300 |
31 ene 2024 | 2.7000 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | 481,700 |
30 ene 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 241,800 |
29 ene 2024 | 2.7400 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 502,400 |
26 ene 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 202,800 |
25 ene 2024 | 2.8600 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 237,300 |
24 ene 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 183,700 |
23 ene 2024 | 2.9700 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 253,100 |
22 ene 2024 | 2.8400 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 522,200 |
19 ene 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 254,400 |
18 ene 2024 | 2.7800 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 249,100 |
17 ene 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 222,000 |
16 ene 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 223,800 |
12 ene 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 204,300 |
11 ene 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 345,100 |
10 ene 2024 | 2.7800 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 358,500 |
09 ene 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 199,400 |
08 ene 2024 | 2.7800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 306,300 |
05 ene 2024 | 2.7100 | 2.8200 | 2.6800 | 2.7700 | 2.7700 | 396,100 |
04 ene 2024 | 2.7200 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 345,600 |
03 ene 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 496,400 |
02 ene 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 375,500 |
29 dic 2023 | 2.9200 | 2.9500 | 2.8100 | 2.8300 | 2.8300 | 372,900 |
28 dic 2023 | 2.9900 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 453,200 |
27 dic 2023 | 2.9800 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 417,800 |
26 dic 2023 | 2.8800 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 226,800 |
22 dic 2023 | 2.8800 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 234,200 |
21 dic 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8700 | 2.8700 | 213,700 |
20 dic 2023 | 2.8400 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 476,500 |
19 dic 2023 | 2.7400 | 2.8500 | 2.7400 | 2.8400 | 2.8400 | 433,200 |
18 dic 2023 | 2.7000 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | 326,800 |
15 dic 2023 | 2.8000 | 2.8000 | 2.6300 | 2.6700 | 2.6700 | 905,800 |
14 dic 2023 | 2.7900 | 2.8500 | 2.7200 | 2.7800 | 2.7800 | 582,600 |
13 dic 2023 | 2.6300 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 407,500 |
12 dic 2023 | 2.6000 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 270,900 |
11 dic 2023 | 2.6200 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 378,600 |
*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. |