Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.1900 | 1.3500 | 1.1600 | 1.2600 | 1.2600 | 77,800 |
16 may 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 54,700 |
15 may 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 14,700 |
14 may 2024 | 1.1100 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 16,900 |
13 may 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 47,600 |
10 may 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 53,400 |
09 may 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 18,300 |
08 may 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 36,700 |
07 may 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 35,400 |
06 may 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 15,300 |
03 may 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,700 |
02 may 2024 | 1.1800 | 1.2000 | 1.0200 | 1.0400 | 1.0400 | 101,300 |
01 may 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 18,800 |
30 abr 2024 | 1.1700 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 60,100 |
29 abr 2024 | 1.2300 | 1.2700 | 1.0900 | 1.1700 | 1.1700 | 19,000 |
26 abr 2024 | 1.2000 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 41,000 |
25 abr 2024 | 1.1100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 50,900 |
24 abr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 31,900 |
23 abr 2024 | 1.1200 | 1.4400 | 1.1200 | 1.3200 | 1.3200 | 85,600 |
22 abr 2024 | 1.2100 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 68,800 |
19 abr 2024 | 1.3200 | 1.3300 | 1.1000 | 1.2800 | 1.2800 | 30,200 |
18 abr 2024 | 1.4100 | 1.4700 | 1.0600 | 1.3400 | 1.3400 | 124,800 |
17 abr 2024 | 1.7500 | 2.1000 | 1.4100 | 1.4100 | 1.4100 | 253,700 |
16 abr 2024 | 1.3500 | 1.7400 | 1.3200 | 1.5900 | 1.5900 | 245,000 |
15 abr 2024 | 1.0500 | 1.3600 | 1.0100 | 1.3100 | 1.3100 | 122,800 |
12 abr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 56,000 |
11 abr 2024 | 1.2800 | 1.3100 | 1.1300 | 1.1300 | 1.1300 | 69,900 |
10 abr 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 26,800 |
09 abr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 31,800 |
08 abr 2024 | 1.6400 | 1.6400 | 1.3300 | 1.3500 | 1.3500 | 36,000 |
05 abr 2024 | 1.5100 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 17,000 |
04 abr 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 7,500 |
03 abr 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 18,500 |
02 abr 2024 | 1.6100 | 1.6800 | 1.4500 | 1.4700 | 1.4700 | 27,400 |
01 abr 2024 | 1.6700 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 77,200 |
28 mar 2024 | 1.7000 | 1.9500 | 1.6100 | 1.6800 | 1.6800 | 44,000 |
27 mar 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8200 | 1.8200 | 34,600 |
26 mar 2024 | 1.9400 | 2.0900 | 1.8400 | 1.9800 | 1.9800 | 22,400 |
25 mar 2024 | 1.5200 | 2.0700 | 1.4900 | 1.8500 | 1.8500 | 112,100 |
22 mar 2024 | 1.8500 | 2.1000 | 1.5600 | 1.5800 | 1.5800 | 93,700 |
21 mar 2024 | 2.2000 | 2.3800 | 1.8200 | 1.8400 | 1.8400 | 77,200 |
20 mar 2024 | 2.4400 | 2.8100 | 2.0100 | 2.2100 | 2.2100 | 75,700 |
19 mar 2024 | 2.6300 | 2.7900 | 2.4100 | 2.5300 | 2.5300 | 21,500 |
18 mar 2024 | 2.8000 | 3.1600 | 2.6000 | 2.7000 | 2.7000 | 40,800 |
15 mar 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8100 | 2.8100 | 9,500 |
14 mar 2024 | 2.8300 | 3.0700 | 2.5100 | 2.5600 | 2.5600 | 19,800 |
13 mar 2024 | 3.3700 | 3.4000 | 2.8000 | 2.8000 | 2.8000 | 56,700 |
12 mar 2024 | 3.6700 | 3.6700 | 3.3100 | 3.3200 | 3.3200 | 14,000 |
11 mar 2024 | 3.8600 | 3.9300 | 3.3800 | 3.5500 | 3.5500 | 16,600 |
08 mar 2024 | 3.9300 | 3.9300 | 3.6100 | 3.8000 | 3.8000 | 19,400 |
07 mar 2024 | 3.3600 | 3.9800 | 3.3600 | 3.9200 | 3.9200 | 28,100 |
06 mar 2024 | 3.2900 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 25,100 |
05 mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 5,200 |
04 mar 2024 | 3.6600 | 3.6900 | 3.3600 | 3.3700 | 3.3700 | 44,600 |
01 mar 2024 | 3.8000 | 3.8600 | 3.5400 | 3.6800 | 3.6800 | 19,000 |
29 feb 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 36,900 |
28 feb 2024 | 4.0700 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 19,000 |
27 feb 2024 | 4.0000 | 4.1300 | 3.8600 | 3.9900 | 3.9900 | 37,500 |
26 feb 2024 | 4.0400 | 4.1000 | 3.6600 | 3.9700 | 3.9700 | 32,300 |
23 feb 2024 | 3.2700 | 4.0000 | 3.2700 | 3.9700 | 3.9700 | 53,900 |
22 feb 2024 | 3.5600 | 3.5600 | 3.1400 | 3.3800 | 3.3800 | 19,500 |
21 feb 2024 | 3.4100 | 3.8300 | 3.4000 | 3.5600 | 3.5600 | 96,400 |
20 feb 2024 | 3.1300 | 3.4000 | 2.9200 | 3.3300 | 3.3300 | 56,700 |
16 feb 2024 | 2.9100 | 3.5000 | 2.9000 | 3.0500 | 3.0500 | 214,500 |
15 feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 3,800 |
14 feb 2024 | 2.8400 | 2.9300 | 2.8000 | 2.9100 | 2.9100 | 10,000 |
13 feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,500 |
12 feb 2024 | 2.7900 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 27,800 |
09 feb 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 17,900 |
08 feb 2024 | 2.3000 | 2.7100 | 2.3000 | 2.6500 | 2.6500 | 28,700 |
07 feb 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3700 | 2.3700 | 23,100 |
06 feb 2024 | 2.3600 | 2.6000 | 2.3600 | 2.3800 | 2.3800 | 18,000 |
05 feb 2024 | 2.4200 | 2.5300 | 2.2100 | 2.4100 | 2.4100 | 27,200 |
02 feb 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5100 | 2.5100 | 15,500 |
01 feb 2024 | 2.6500 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 10,900 |
31 ene 2024 | 2.7600 | 2.8200 | 2.6900 | 2.7700 | 2.7700 | 10,200 |
30 ene 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 33,400 |
29 ene 2024 | 3.0700 | 3.0700 | 2.6600 | 2.8600 | 2.8600 | 18,100 |
26 ene 2024 | 3.2000 | 3.2000 | 2.7000 | 2.9600 | 2.9600 | 60,700 |
25 ene 2024 | 2.9000 | 3.2000 | 2.8800 | 3.1800 | 3.1800 | 109,700 |
24 ene 2024 | 2.7400 | 3.0400 | 2.7000 | 2.8200 | 2.8200 | 101,600 |
23 ene 2024 | 2.7600 | 2.9700 | 2.6600 | 2.7000 | 2.7000 | 28,300 |
22 ene 2024 | 2.2200 | 2.8400 | 2.2000 | 2.6600 | 2.6600 | 149,200 |
19 ene 2024 | 2.2400 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 25,700 |
18 ene 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 6,500 |
17 ene 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 10,600 |
16 ene 2024 | 2.0800 | 2.3700 | 2.0000 | 2.2000 | 2.2000 | 40,300 |
12 ene 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 4,300 |
11 ene 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 4,700 |
10 ene 2024 | 2.1100 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 7,800 |
09 ene 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 38,400 |
08 ene 2024 | 2.1100 | 2.1700 | 2.0100 | 2.0100 | 2.0100 | 18,700 |
05 ene 2024 | 1.8600 | 2.1100 | 1.8600 | 2.1100 | 2.1100 | 14,200 |
04 ene 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 19,600 |
03 ene 2024 | 2.0900 | 2.0900 | 1.8500 | 1.9100 | 1.9100 | 14,700 |
02 ene 2024 | 2.2500 | 2.3100 | 2.0000 | 2.0600 | 2.0600 | 24,900 |
29 dic 2023 | 2.2200 | 2.3900 | 2.1600 | 2.1900 | 2.1900 | 38,500 |
28 dic 2023 | 2.1700 | 2.3000 | 2.1000 | 2.1900 | 2.1900 | 37,200 |
27 dic 2023 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 15,400 |
26 dic 2023 | 2.1800 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 4,600 |
*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. |