Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.6550 | 0.7000 | 0.6120 | 0.6900 | 0.6900 | 80,500 |
25 abr 2024 | 0.6470 | 0.6900 | 0.6200 | 0.6750 | 0.6750 | 75,400 |
24 abr 2024 | 0.6300 | 0.6520 | 0.6100 | 0.6430 | 0.6430 | 102,600 |
23 abr 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6210 | 0.6210 | 102,300 |
22 abr 2024 | 0.6250 | 0.6400 | 0.5810 | 0.6400 | 0.6400 | 199,800 |
19 abr 2024 | 0.6250 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 91,500 |
18 abr 2024 | 0.6160 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 162,500 |
17 abr 2024 | 0.5800 | 0.6250 | 0.5600 | 0.6000 | 0.6000 | 107,300 |
16 abr 2024 | 0.5500 | 0.5880 | 0.5310 | 0.5800 | 0.5800 | 170,300 |
15 abr 2024 | 0.5800 | 0.5950 | 0.5500 | 0.5590 | 0.5590 | 203,000 |
12 abr 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5690 | 0.5690 | 113,100 |
11 abr 2024 | 0.6200 | 0.6300 | 0.5810 | 0.5980 | 0.5980 | 189,800 |
10 abr 2024 | 0.6390 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 122,400 |
09 abr 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 91,700 |
08 abr 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6680 | 0.6680 | 152,700 |
05 abr 2024 | 0.6140 | 0.6900 | 0.6100 | 0.6800 | 0.6800 | 139,900 |
04 abr 2024 | 0.6320 | 0.6500 | 0.6200 | 0.6290 | 0.6290 | 111,200 |
03 abr 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 107,100 |
02 abr 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6490 | 0.6490 | 137,200 |
01 abr 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6990 | 0.6990 | 206,200 |
28 mar 2024 | 0.6370 | 0.7210 | 0.6200 | 0.6820 | 0.6820 | 279,900 |
27 mar 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6390 | 0.6390 | 141,600 |
26 mar 2024 | 0.6300 | 0.6480 | 0.6000 | 0.6190 | 0.6190 | 223,300 |
25 mar 2024 | 0.5630 | 0.6800 | 0.5500 | 0.6480 | 0.6480 | 555,800 |
22 mar 2024 | 0.6500 | 0.7400 | 0.6480 | 0.6790 | 0.6790 | 511,500 |
21 mar 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6490 | 0.6490 | 517,000 |
20 mar 2024 | 0.5580 | 0.5700 | 0.5490 | 0.5640 | 0.5640 | 243,300 |
19 mar 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 265,300 |
18 mar 2024 | 0.5610 | 0.5750 | 0.5250 | 0.5300 | 0.5300 | 431,500 |
15 mar 2024 | 0.5830 | 0.6000 | 0.5550 | 0.5600 | 0.5600 | 427,700 |
14 mar 2024 | 0.5800 | 0.6000 | 0.5640 | 0.5970 | 0.5970 | 289,900 |
13 mar 2024 | 0.5600 | 0.6130 | 0.5600 | 0.5800 | 0.5800 | 309,200 |
12 mar 2024 | 0.5700 | 0.6100 | 0.5520 | 0.5710 | 0.5710 | 544,300 |
11 mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 568,900 |
08 mar 2024 | 0.5820 | 0.6290 | 0.5210 | 0.5750 | 0.5750 | 2,035,300 |
07 mar 2024 | 0.8600 | 0.9000 | 0.5210 | 0.5840 | 0.5840 | 1,264,300 |
06 mar 2024 | 0.8910 | 0.9380 | 0.8500 | 0.8600 | 0.8600 | 304,500 |
05 mar 2024 | 0.8000 | 1.0100 | 0.7950 | 0.8910 | 0.8910 | 2,090,800 |
04 mar 2024 | 0.9090 | 0.9500 | 0.7720 | 0.8000 | 0.8000 | 2,930,200 |
01 mar 2024 | 1.3700 | 1.3760 | 1.2400 | 1.3300 | 1.3300 | 405,800 |
29 feb 2024 | 1.4900 | 1.5400 | 1.3400 | 1.3700 | 1.3700 | 516,600 |
28 feb 2024 | 1.6800 | 1.7150 | 1.5000 | 1.5300 | 1.5300 | 406,000 |
27 feb 2024 | 1.7200 | 1.7800 | 1.6400 | 1.7450 | 1.7450 | 274,100 |
26 feb 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7600 | 1.7600 | 203,900 |
23 feb 2024 | 1.7500 | 1.8370 | 1.7100 | 1.8100 | 1.8100 | 186,700 |
22 feb 2024 | 1.8700 | 1.8800 | 1.6600 | 1.7300 | 1.7300 | 256,700 |
21 feb 2024 | 1.9600 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 125,500 |
20 feb 2024 | 1.9700 | 2.1500 | 1.9400 | 1.9500 | 1.9500 | 319,800 |
16 feb 2024 | 2.0100 | 2.0700 | 1.9450 | 1.9600 | 1.9600 | 123,700 |
15 feb 2024 | 2.0800 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 117,000 |
14 feb 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0700 | 2.0700 | 136,300 |
13 feb 2024 | 2.0300 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 128,000 |
12 feb 2024 | 2.0400 | 2.1980 | 2.0000 | 2.0900 | 2.0900 | 254,300 |
09 feb 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 219,000 |
08 feb 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 129,700 |
07 feb 2024 | 2.0700 | 2.0700 | 1.8790 | 1.9500 | 1.9500 | 131,800 |
06 feb 2024 | 1.8400 | 2.0900 | 1.8400 | 2.0700 | 2.0700 | 192,300 |
05 feb 2024 | 1.8800 | 1.9320 | 1.8300 | 1.8600 | 1.8600 | 55,300 |
02 feb 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8900 | 1.8900 | 86,100 |
01 feb 2024 | 1.9800 | 2.0480 | 1.8210 | 1.9300 | 1.9300 | 152,100 |
31 ene 2024 | 2.0400 | 2.0780 | 1.9400 | 1.9800 | 1.9800 | 162,800 |
30 ene 2024 | 2.3700 | 2.3800 | 1.9000 | 2.0200 | 2.0200 | 447,900 |
29 ene 2024 | 2.3700 | 2.4800 | 1.9300 | 2.3700 | 2.3700 | 570,200 |
26 ene 2024 | 2.1400 | 2.4500 | 2.1300 | 2.3700 | 2.3700 | 608,500 |
25 ene 2024 | 1.9900 | 2.1400 | 1.9550 | 2.1400 | 2.1400 | 238,900 |
24 ene 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 102,000 |
23 ene 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9200 | 1.9200 | 277,300 |
22 ene 2024 | 1.5800 | 1.7800 | 1.5800 | 1.7600 | 1.7600 | 215,600 |
19 ene 2024 | 1.5200 | 1.6000 | 1.4850 | 1.5800 | 1.5800 | 169,300 |
18 ene 2024 | 1.6500 | 1.6500 | 1.5050 | 1.5200 | 1.5200 | 202,700 |
17 ene 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 136,800 |
16 ene 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 126,700 |
12 ene 2024 | 1.7400 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 147,500 |
11 ene 2024 | 1.7500 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 199,800 |
10 ene 2024 | 1.8800 | 1.8850 | 1.7100 | 1.7400 | 1.7400 | 303,900 |
09 ene 2024 | 2.0100 | 2.0600 | 1.8600 | 1.8800 | 1.8800 | 301,400 |
08 ene 2024 | 2.0400 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 324,700 |
05 ene 2024 | 2.0100 | 2.0600 | 1.7800 | 2.0000 | 2.0000 | 722,800 |
04 ene 2024 | 2.4500 | 2.5800 | 1.9600 | 2.0200 | 2.0200 | 1,447,200 |
03 ene 2024 | 2.1700 | 2.5490 | 2.1600 | 2.4000 | 2.4000 | 1,045,000 |
02 ene 2024 | 2.1900 | 2.6600 | 2.0200 | 2.1900 | 2.1900 | 2,776,600 |
29 dic 2023 | 1.8500 | 2.6700 | 1.8200 | 2.2800 | 2.2800 | 8,305,600 |
28 dic 2023 | 1.3800 | 1.7500 | 1.3550 | 1.7300 | 1.7300 | 1,979,300 |
27 dic 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 282,600 |
26 dic 2023 | 1.2600 | 1.3410 | 1.2600 | 1.3400 | 1.3400 | 213,800 |
22 dic 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 234,800 |
21 dic 2023 | 1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 363,900 |
20 dic 2023 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 162,900 |
19 dic 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 154,100 |
18 dic 2023 | 1.2900 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 191,900 |
15 dic 2023 | 1.4000 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 326,300 |
14 dic 2023 | 1.3400 | 1.4300 | 1.3350 | 1.3900 | 1.3900 | 325,500 |
13 dic 2023 | 1.3000 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 217,200 |
12 dic 2023 | 1.2900 | 1.3000 | 1.2320 | 1.2600 | 1.2600 | 246,800 |
11 dic 2023 | 1.3300 | 1.3700 | 1.2710 | 1.2900 | 1.2900 | 176,200 |
08 dic 2023 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 144,900 |
07 dic 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 190,800 |
06 dic 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 337,700 |
05 dic 2023 | 1.3500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 436,600 |
04 dic 2023 | 1.4400 | 1.4600 | 1.3100 | 1.3300 | 1.3300 | 492,800 |
*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. |