Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.2500 | 2.2700 | 2.0600 | 2.1450 | 2.1450 | 43,134 |
02 may 2024 | 2.2300 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 92,800 |
01 may 2024 | 2.0400 | 2.2300 | 2.0000 | 2.1640 | 2.1640 | 73,700 |
30 abr 2024 | 2.0170 | 2.0400 | 1.9750 | 2.0100 | 2.0100 | 19,300 |
29 abr 2024 | 2.0300 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 17,900 |
26 abr 2024 | 1.9900 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 23,100 |
25 abr 2024 | 2.0100 | 2.0740 | 1.9400 | 1.9660 | 1.9660 | 22,300 |
24 abr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 13,800 |
23 abr 2024 | 2.0400 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 28,800 |
22 abr 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 35,600 |
19 abr 2024 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | 1.9300 | 79,500 |
18 abr 2024 | 2.1700 | 2.2010 | 2.0500 | 2.0900 | 2.0900 | 42,300 |
17 abr 2024 | 1.7000 | 2.2500 | 1.7000 | 2.1600 | 2.1600 | 273,000 |
16 abr 2024 | 1.8300 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 73,000 |
15 abr 2024 | 1.9000 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 120,700 |
12 abr 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9500 | 1.9500 | 96,900 |
11 abr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 53,600 |
10 abr 2024 | 2.0900 | 2.1900 | 2.0000 | 2.0400 | 2.0400 | 69,700 |
09 abr 2024 | 2.1800 | 2.2200 | 2.0700 | 2.1450 | 2.1450 | 178,200 |
08 abr 2024 | 2.1100 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 24,100 |
05 abr 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 23,100 |
04 abr 2024 | 2.0900 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 58,800 |
03 abr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 21,500 |
02 abr 2024 | 2.1500 | 2.1560 | 2.0700 | 2.0900 | 2.0900 | 29,000 |
01 abr 2024 | 2.2200 | 2.2500 | 2.1110 | 2.1900 | 2.1900 | 38,000 |
28 mar 2024 | 2.2200 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 30,900 |
27 mar 2024 | 2.2100 | 2.3100 | 2.1420 | 2.2200 | 2.2200 | 81,500 |
26 mar 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 68,200 |
25 mar 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2000 | 2.2000 | 53,700 |
22 mar 2024 | 2.3700 | 2.3700 | 2.0030 | 2.1400 | 2.1400 | 399,000 |
21 mar 2024 | 2.1800 | 2.3100 | 2.1000 | 2.3100 | 2.3100 | 164,800 |
20 mar 2024 | 2.2800 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 84,200 |
19 mar 2024 | 2.3100 | 2.5090 | 2.2900 | 2.3100 | 2.3100 | 90,700 |
18 mar 2024 | 2.3700 | 2.4500 | 2.2600 | 2.3200 | 2.3200 | 137,800 |
15 mar 2024 | 2.3000 | 2.5500 | 2.2700 | 2.4100 | 2.4100 | 156,300 |
14 mar 2024 | 2.3600 | 2.3600 | 2.1100 | 2.3100 | 2.3100 | 136,000 |
13 mar 2024 | 2.2600 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 172,300 |
12 mar 2024 | 2.4200 | 2.7000 | 2.2600 | 2.3200 | 2.3200 | 421,000 |
11 mar 2024 | 2.0200 | 2.2700 | 2.0010 | 2.2700 | 2.2700 | 201,500 |
08 mar 2024 | 2.1000 | 2.2800 | 1.9900 | 1.9900 | 1.9900 | 476,900 |
07 mar 2024 | 1.6800 | 2.3440 | 1.4400 | 2.0500 | 2.0500 | 2,437,500 |
06 mar 2024 | 1.5800 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 39,900 |
05 mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 55,100 |
04 mar 2024 | 1.6600 | 1.6800 | 1.5870 | 1.6800 | 1.6800 | 64,400 |
01 mar 2024 | 1.4800 | 1.6200 | 1.4300 | 1.5800 | 1.5800 | 90,900 |
29 feb 2024 | 1.4600 | 1.5000 | 1.4220 | 1.4500 | 1.4500 | 53,200 |
28 feb 2024 | 1.4500 | 1.4600 | 1.3950 | 1.4500 | 1.4500 | 73,200 |
27 feb 2024 | 1.4700 | 1.4740 | 1.3500 | 1.3900 | 1.3900 | 69,500 |
26 feb 2024 | 1.6400 | 1.6400 | 1.4000 | 1.4200 | 1.4200 | 129,000 |
23 feb 2024 | 1.5300 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 56,400 |
22 feb 2024 | 1.5900 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 66,400 |
21 feb 2024 | 1.6600 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 38,800 |
20 feb 2024 | 1.6700 | 1.7300 | 1.5900 | 1.6600 | 1.6600 | 54,000 |
16 feb 2024 | 1.7800 | 1.8500 | 1.6600 | 1.6700 | 1.6700 | 94,700 |
15 feb 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 71,200 |
14 feb 2024 | 1.8100 | 1.8970 | 1.8000 | 1.8200 | 1.8200 | 23,100 |
13 feb 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 24,200 |
12 feb 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 53,400 |
09 feb 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 48,100 |
08 feb 2024 | 1.8200 | 1.8890 | 1.7800 | 1.7900 | 1.7900 | 8,900 |
07 feb 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 71,700 |
06 feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 54,200 |
05 feb 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 30,900 |
02 feb 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 35,800 |
01 feb 2024 | 1.8600 | 1.9240 | 1.8000 | 1.8200 | 1.8200 | 19,700 |
31 ene 2024 | 1.8200 | 1.9250 | 1.8200 | 1.8700 | 1.8700 | 15,700 |
30 ene 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 84,300 |
29 ene 2024 | 1.8000 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 50,900 |
26 ene 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8600 | 1.8600 | 26,900 |
25 ene 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 62,000 |
24 ene 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 38,700 |
23 ene 2024 | 1.6400 | 1.8500 | 1.5700 | 1.7700 | 1.7700 | 129,000 |
22 ene 2024 | 1.6400 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 59,900 |
19 ene 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 35,200 |
18 ene 2024 | 1.6400 | 1.6800 | 1.5720 | 1.6000 | 1.6000 | 70,100 |
17 ene 2024 | 1.5000 | 1.6000 | 1.4400 | 1.5600 | 1.5600 | 72,100 |
16 ene 2024 | 1.6500 | 1.6940 | 1.4800 | 1.5000 | 1.5000 | 118,000 |
12 ene 2024 | 1.7500 | 1.8310 | 1.6400 | 1.6800 | 1.6800 | 131,000 |
11 ene 2024 | 1.8600 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 140,000 |
10 ene 2024 | 1.9900 | 2.0300 | 1.8000 | 1.9100 | 1.9100 | 219,100 |
09 ene 2024 | 2.0000 | 2.0690 | 1.9200 | 1.9800 | 1.9800 | 171,200 |
08 ene 2024 | 2.2600 | 2.2600 | 1.9100 | 2.0500 | 2.0500 | 288,800 |
05 ene 2024 | 2.1900 | 2.3490 | 2.1900 | 2.2200 | 2.2200 | 134,600 |
04 ene 2024 | 2.4100 | 2.5100 | 2.1700 | 2.1800 | 2.1800 | 275,700 |
03 ene 2024 | 2.3300 | 2.6200 | 2.3300 | 2.4000 | 2.4000 | 216,700 |
02 ene 2024 | 2.2100 | 2.5450 | 2.1800 | 2.3300 | 2.3300 | 315,300 |
29 dic 2023 | 2.4400 | 2.5500 | 1.8800 | 2.3500 | 2.3500 | 828,300 |
28 dic 2023 | 2.4100 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 967,800 |
27 dic 2023 | 2.2500 | 2.4500 | 2.1500 | 2.2700 | 2.2700 | 567,400 |
26 dic 2023 | 2.1200 | 2.2800 | 2.0600 | 2.1800 | 2.1800 | 976,700 |
22 dic 2023 | 1.6600 | 2.2190 | 1.5900 | 2.1000 | 2.1000 | 2,553,600 |
21 dic 2023 | 1.2200 | 1.9900 | 1.1700 | 1.6600 | 1.6600 | 5,031,200 |
20 dic 2023 | 1.2000 | 1.3500 | 1.1500 | 1.1800 | 1.1800 | 63,900 |
19 dic 2023 | 1.2600 | 1.2900 | 1.0600 | 1.1800 | 1.1800 | 74,700 |
18 dic 2023 | 1.2600 | 1.3260 | 1.2070 | 1.2100 | 1.2100 | 39,800 |
15 dic 2023 | 1.3100 | 1.3530 | 1.2500 | 1.2500 | 1.2500 | 39,600 |
14 dic 2023 | 1.1700 | 1.3370 | 1.1700 | 1.2900 | 1.2900 | 93,000 |
13 dic 2023 | 1.2600 | 1.2900 | 1.1850 | 1.2100 | 1.2100 | 58,500 |
12 dic 2023 | 1.2500 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 46,000 |
11 dic 2023 | 1.3600 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 16,000 |
*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. |