Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.5400 | 1.6250 | 1.5300 | 1.5900 | 1.5900 | 195,700 |
13 jun 2024 | 1.5700 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 192,400 |
12 jun 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 463,700 |
11 jun 2024 | 1.4300 | 1.7300 | 1.4300 | 1.6150 | 1.6150 | 715,600 |
10 jun 2024 | 1.5000 | 1.5400 | 1.3600 | 1.4950 | 1.4950 | 542,500 |
07 jun 2024 | 1.6500 | 1.6500 | 1.4400 | 1.5200 | 1.5200 | 572,100 |
06 jun 2024 | 1.7500 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 556,100 |
05 jun 2024 | 1.6200 | 1.7450 | 1.5600 | 1.7400 | 1.7400 | 448,400 |
04 jun 2024 | 1.5600 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 652,700 |
03 jun 2024 | 1.5200 | 1.5900 | 1.4700 | 1.5900 | 1.5900 | 684,000 |
31 may 2024 | 1.5700 | 1.6250 | 1.3800 | 1.5100 | 1.5100 | 871,600 |
30 may 2024 | 1.5200 | 1.6420 | 1.4700 | 1.5150 | 1.5150 | 863,100 |
29 may 2024 | 1.6500 | 1.6650 | 1.4500 | 1.5200 | 1.5200 | 817,800 |
28 may 2024 | 1.7200 | 1.7900 | 1.5750 | 1.6800 | 1.6800 | 929,100 |
24 may 2024 | 2.1600 | 2.1600 | 1.3700 | 1.7100 | 1.7100 | 3,133,800 |
23 may 2024 | 2.2700 | 2.2750 | 2.0700 | 2.1000 | 2.1000 | 586,800 |
22 may 2024 | 2.3000 | 2.4200 | 2.2500 | 2.2800 | 2.2800 | 404,000 |
21 may 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3300 | 2.3300 | 698,600 |
20 may 2024 | 2.8500 | 2.8650 | 2.4200 | 2.4550 | 2.4550 | 1,331,100 |
17 may 2024 | 3.1200 | 3.1600 | 2.8200 | 2.8300 | 2.8300 | 572,600 |
16 may 2024 | 3.0000 | 3.3200 | 2.9200 | 3.1000 | 3.1000 | 668,700 |
15 may 2024 | 2.8800 | 3.1800 | 2.7400 | 3.0000 | 3.0000 | 1,315,300 |
14 may 2024 | 2.7000 | 2.9000 | 2.6000 | 2.6100 | 2.6100 | 1,043,800 |
13 may 2024 | 2.7300 | 2.8550 | 2.5900 | 2.6400 | 2.6400 | 1,039,700 |
10 may 2024 | 2.9400 | 3.0800 | 2.6300 | 2.7100 | 2.7100 | 614,400 |
09 may 2024 | 3.1500 | 3.1500 | 2.8000 | 2.9100 | 2.9100 | 513,600 |
08 may 2024 | 3.0300 | 3.4200 | 3.0100 | 3.1300 | 3.1300 | 564,600 |
07 may 2024 | 3.1700 | 3.2800 | 2.9500 | 3.0900 | 3.0900 | 418,300 |
06 may 2024 | 3.2500 | 3.3700 | 3.0200 | 3.1700 | 3.1700 | 560,700 |
03 may 2024 | 3.2300 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 452,700 |
02 may 2024 | 3.2900 | 3.3400 | 2.7250 | 3.1600 | 3.1600 | 1,358,500 |
01 may 2024 | 2.2600 | 3.5300 | 2.2600 | 3.3700 | 3.3700 | 4,096,700 |
30 abr 2024 | 2.5500 | 2.5500 | 2.2100 | 2.2550 | 2.2550 | 659,500 |
29 abr 2024 | 2.5400 | 2.6900 | 2.5200 | 2.5800 | 2.5800 | 478,500 |
26 abr 2024 | 2.2600 | 2.5500 | 2.2300 | 2.5400 | 2.5400 | 295,200 |
25 abr 2024 | 2.3200 | 2.3400 | 2.2080 | 2.2500 | 2.2500 | 399,000 |
24 abr 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3500 | 2.3500 | 395,800 |
23 abr 2024 | 2.1800 | 2.3200 | 2.1800 | 2.2400 | 2.2400 | 672,700 |
22 abr 2024 | 2.1100 | 2.1800 | 2.0050 | 2.1800 | 2.1800 | 872,000 |
19 abr 2024 | 2.4200 | 2.5050 | 2.1000 | 2.1050 | 2.1050 | 794,600 |
18 abr 2024 | 2.5400 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 362,100 |
17 abr 2024 | 2.6900 | 2.7500 | 2.5150 | 2.5300 | 2.5300 | 564,400 |
16 abr 2024 | 2.8500 | 2.8500 | 2.6100 | 2.6250 | 2.6250 | 484,100 |
15 abr 2024 | 3.1300 | 3.1400 | 2.8100 | 2.8600 | 2.8600 | 599,500 |
12 abr 2024 | 3.2800 | 3.3200 | 3.1100 | 3.1300 | 3.1300 | 485,600 |
11 abr 2024 | 3.2500 | 3.4300 | 3.2150 | 3.3500 | 3.3500 | 276,100 |
10 abr 2024 | 3.6200 | 3.6200 | 3.2100 | 3.2500 | 3.2500 | 477,500 |
09 abr 2024 | 3.7900 | 3.8700 | 3.5150 | 3.5700 | 3.5700 | 506,600 |
08 abr 2024 | 3.9700 | 3.9700 | 3.6800 | 3.8300 | 3.8300 | 327,400 |
05 abr 2024 | 3.9400 | 3.9900 | 3.7310 | 3.8000 | 3.8000 | 1,020,400 |
04 abr 2024 | 3.7800 | 4.0200 | 3.6850 | 3.9200 | 3.9200 | 1,507,100 |
03 abr 2024 | 3.5500 | 3.9680 | 3.5500 | 3.7000 | 3.7000 | 1,279,500 |
02 abr 2024 | 3.3900 | 3.6700 | 3.1700 | 3.5200 | 3.5200 | 928,600 |
01 abr 2024 | 3.5000 | 3.8500 | 3.2600 | 3.3900 | 3.3900 | 1,201,500 |
28 mar 2024 | 3.5000 | 3.5500 | 3.3250 | 3.4400 | 3.4400 | 703,700 |
27 mar 2024 | 3.0400 | 3.6700 | 3.0110 | 3.4600 | 3.4600 | 2,241,300 |
26 mar 2024 | 2.5700 | 3.0200 | 2.5300 | 3.0100 | 3.0100 | 1,883,100 |
25 mar 2024 | 2.4500 | 2.4800 | 2.3050 | 2.3300 | 2.3300 | 128,600 |
22 mar 2024 | 2.4300 | 2.4700 | 2.3700 | 2.4100 | 2.4100 | 159,100 |
21 mar 2024 | 2.4300 | 2.5100 | 2.3500 | 2.4100 | 2.4100 | 226,100 |
20 mar 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3800 | 2.3800 | 269,600 |
19 mar 2024 | 2.3400 | 2.6000 | 2.2400 | 2.4600 | 2.4600 | 399,500 |
18 mar 2024 | 2.4500 | 2.4500 | 2.3050 | 2.3400 | 2.3400 | 313,000 |
15 mar 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 261,400 |
14 mar 2024 | 2.5300 | 2.5600 | 2.2800 | 2.3850 | 2.3850 | 393,800 |
13 mar 2024 | 2.6200 | 2.7000 | 2.5350 | 2.5550 | 2.5550 | 148,300 |
12 mar 2024 | 2.8500 | 2.9500 | 2.5650 | 2.5900 | 2.5900 | 352,300 |
11 mar 2024 | 2.6700 | 2.8650 | 2.6700 | 2.8500 | 2.8500 | 448,400 |
08 mar 2024 | 2.8700 | 2.9260 | 2.6700 | 2.7700 | 2.7700 | 462,400 |
07 mar 2024 | 2.8100 | 2.8500 | 2.7600 | 2.8400 | 2.8400 | 268,800 |
06 mar 2024 | 2.7400 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 275,700 |
05 mar 2024 | 2.6800 | 2.8500 | 2.6450 | 2.7700 | 2.7700 | 261,400 |
04 mar 2024 | 2.8200 | 2.8550 | 2.6550 | 2.7700 | 2.7700 | 341,600 |
01 mar 2024 | 2.6800 | 2.8550 | 2.6550 | 2.8500 | 2.8500 | 544,800 |
29 feb 2024 | 2.6800 | 2.8080 | 2.5800 | 2.7000 | 2.7000 | 317,000 |
28 feb 2024 | 2.8300 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 230,100 |
27 feb 2024 | 2.5300 | 2.8500 | 2.4450 | 2.8400 | 2.8400 | 626,600 |
26 feb 2024 | 2.4700 | 2.5930 | 2.4200 | 2.4700 | 2.4700 | 149,600 |
23 feb 2024 | 2.3700 | 2.5100 | 2.2750 | 2.4800 | 2.4800 | 326,800 |
22 feb 2024 | 2.3800 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 221,400 |
21 feb 2024 | 2.3900 | 2.4380 | 2.3150 | 2.4100 | 2.4100 | 315,200 |
20 feb 2024 | 2.2000 | 2.4400 | 2.1800 | 2.4100 | 2.4100 | 430,900 |
16 feb 2024 | 2.6300 | 2.7400 | 2.2100 | 2.2600 | 2.2600 | 745,100 |
15 feb 2024 | 2.5500 | 2.7100 | 2.4800 | 2.6500 | 2.6500 | 311,000 |
14 feb 2024 | 2.3100 | 2.5700 | 2.2500 | 2.5500 | 2.5500 | 431,300 |
13 feb 2024 | 2.6500 | 2.6800 | 2.2550 | 2.3100 | 2.3100 | 596,700 |
12 feb 2024 | 2.7700 | 2.8900 | 2.6800 | 2.7500 | 2.7500 | 378,800 |
09 feb 2024 | 2.9600 | 3.0000 | 2.7200 | 2.7500 | 2.7500 | 358,700 |
08 feb 2024 | 2.8100 | 2.9900 | 2.7410 | 2.9100 | 2.9100 | 528,300 |
07 feb 2024 | 2.6800 | 2.9200 | 2.5000 | 2.8000 | 2.8000 | 583,700 |
06 feb 2024 | 2.4900 | 2.7900 | 2.4400 | 2.7000 | 2.7000 | 520,000 |
05 feb 2024 | 2.2000 | 2.7000 | 2.1900 | 2.4700 | 2.4700 | 1,497,300 |
02 feb 2024 | 1.8100 | 2.3200 | 1.8100 | 2.1500 | 2.1500 | 1,049,300 |
01 feb 2024 | 1.9100 | 1.9100 | 1.7700 | 1.8800 | 1.8800 | 384,400 |
31 ene 2024 | 1.9500 | 2.0300 | 1.9000 | 1.9150 | 1.9150 | 267,900 |
30 ene 2024 | 2.1200 | 2.1200 | 1.9400 | 1.9950 | 1.9950 | 305,000 |
29 ene 2024 | 2.0300 | 2.1890 | 1.9800 | 2.1700 | 2.1700 | 203,600 |
26 ene 2024 | 2.0600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 216,500 |
25 ene 2024 | 2.1000 | 2.1900 | 2.0100 | 2.1300 | 2.1300 | 384,500 |
24 ene 2024 | 2.0800 | 2.1300 | 1.9700 | 2.0600 | 2.0600 | 288,600 |
*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. |