Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.8500 | 1.9099 | 1.8200 | 1.8250 | 1.8250 | 8,890,496 |
02 may 2024 | 1.8300 | 1.8500 | 1.7640 | 1.8000 | 1.8000 | 11,789,100 |
01 may 2024 | 1.7600 | 1.8600 | 1.7100 | 1.7800 | 1.7800 | 13,958,600 |
30 abr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 21,416,300 |
29 abr 2024 | 1.9200 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 10,716,000 |
26 abr 2024 | 1.9700 | 2.0370 | 1.9400 | 1.9600 | 1.9600 | 9,033,800 |
25 abr 2024 | 1.9500 | 2.0400 | 1.9100 | 2.0050 | 2.0050 | 11,747,100 |
24 abr 2024 | 2.1100 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 18,114,000 |
23 abr 2024 | 2.0300 | 2.1400 | 2.0200 | 2.1100 | 2.1100 | 18,303,700 |
22 abr 2024 | 1.9700 | 2.0750 | 1.8800 | 2.0500 | 2.0500 | 28,162,900 |
19 abr 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 28,413,200 |
18 abr 2024 | 1.8400 | 1.9650 | 1.7900 | 1.8900 | 1.8900 | 26,755,200 |
17 abr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7850 | 1.7850 | 20,320,500 |
16 abr 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 19,890,500 |
15 abr 2024 | 1.7800 | 1.8500 | 1.7250 | 1.7300 | 1.7300 | 13,245,700 |
12 abr 2024 | 1.8700 | 1.8870 | 1.7900 | 1.8100 | 1.8100 | 13,006,900 |
11 abr 2024 | 1.9700 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 13,346,000 |
10 abr 2024 | 1.9100 | 2.0100 | 1.8900 | 1.9300 | 1.9300 | 12,011,000 |
09 abr 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9650 | 1.9650 | 13,789,900 |
08 abr 2024 | 2.1800 | 2.2100 | 2.0200 | 2.0300 | 2.0300 | 17,706,500 |
05 abr 2024 | 2.1300 | 2.1850 | 2.0600 | 2.0800 | 2.0800 | 15,539,600 |
04 abr 2024 | 2.2600 | 2.3300 | 2.1600 | 2.1650 | 2.1650 | 16,660,500 |
03 abr 2024 | 2.1900 | 2.2600 | 2.1600 | 2.2150 | 2.2150 | 15,467,600 |
02 abr 2024 | 2.1900 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 23,259,800 |
01 abr 2024 | 2.2800 | 2.3400 | 2.2100 | 2.2650 | 2.2650 | 24,963,400 |
28 mar 2024 | 2.1700 | 2.4200 | 2.1400 | 2.2300 | 2.2300 | 38,332,100 |
27 mar 2024 | 2.2200 | 2.2400 | 2.0500 | 2.1600 | 2.1600 | 27,312,500 |
26 mar 2024 | 2.3000 | 2.3100 | 2.1600 | 2.1800 | 2.1800 | 26,094,700 |
25 mar 2024 | 2.3000 | 2.4400 | 2.2400 | 2.2900 | 2.2900 | 41,604,700 |
22 mar 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 20,709,900 |
21 mar 2024 | 2.5300 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 27,296,900 |
20 mar 2024 | 2.2400 | 2.5000 | 2.2300 | 2.4900 | 2.4900 | 26,324,500 |
19 mar 2024 | 2.1400 | 2.2750 | 2.1100 | 2.2400 | 2.2400 | 22,885,800 |
18 mar 2024 | 2.2500 | 2.3200 | 2.2000 | 2.2300 | 2.2300 | 16,706,400 |
15 mar 2024 | 2.1600 | 2.3200 | 2.1100 | 2.2600 | 2.2600 | 26,344,300 |
14 mar 2024 | 2.3200 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 20,293,000 |
13 mar 2024 | 2.3200 | 2.4300 | 2.2700 | 2.3600 | 2.3600 | 19,524,200 |
12 mar 2024 | 2.3900 | 2.4000 | 2.2500 | 2.3400 | 2.3400 | 18,483,600 |
11 mar 2024 | 2.6600 | 2.6710 | 2.3700 | 2.3900 | 2.3900 | 30,031,400 |
08 mar 2024 | 2.5400 | 2.8600 | 2.5230 | 2.6700 | 2.6700 | 23,727,300 |
07 mar 2024 | 2.5600 | 2.5900 | 2.3700 | 2.5100 | 2.5100 | 23,421,600 |
06 mar 2024 | 2.5700 | 2.7000 | 2.4250 | 2.6400 | 2.6400 | 33,717,300 |
05 mar 2024 | 2.5700 | 2.6600 | 2.4350 | 2.4900 | 2.4900 | 22,092,600 |
04 mar 2024 | 3.0000 | 3.0250 | 2.5700 | 2.6300 | 2.6300 | 40,302,100 |
01 mar 2024 | 2.9000 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 17,820,200 |
29 feb 2024 | 3.2950 | 3.3000 | 2.7500 | 2.8500 | 2.8500 | 39,124,100 |
28 feb 2024 | 3.7600 | 3.7800 | 3.1300 | 3.1600 | 3.1600 | 56,809,400 |
27 feb 2024 | 3.8800 | 3.9100 | 3.4900 | 3.5400 | 3.5400 | 43,235,700 |
26 feb 2024 | 3.0600 | 3.6900 | 3.0400 | 3.6000 | 3.6000 | 49,487,600 |
23 feb 2024 | 3.1200 | 3.1700 | 2.9700 | 3.0200 | 3.0200 | 20,469,400 |
22 feb 2024 | 3.2100 | 3.3300 | 3.1500 | 3.1900 | 3.1900 | 23,403,300 |
21 feb 2024 | 3.2250 | 3.3010 | 3.1500 | 3.1500 | 3.1500 | 29,568,700 |
20 feb 2024 | 3.6500 | 3.7200 | 3.2600 | 3.4600 | 3.4600 | 29,449,500 |
16 feb 2024 | 3.5300 | 3.6800 | 3.3700 | 3.6100 | 3.6100 | 33,201,500 |
15 feb 2024 | 3.6100 | 3.6500 | 3.3300 | 3.4800 | 3.4800 | 37,932,600 |
14 feb 2024 | 3.3600 | 3.5000 | 3.2400 | 3.4900 | 3.4900 | 35,037,000 |
13 feb 2024 | 2.7700 | 3.0900 | 2.7400 | 3.0100 | 3.0100 | 22,075,000 |
12 feb 2024 | 2.7500 | 3.1600 | 2.7500 | 3.0700 | 3.0700 | 40,607,700 |
09 feb 2024 | 2.7000 | 2.7700 | 2.5240 | 2.7200 | 2.7200 | 40,625,100 |
08 feb 2024 | 2.4100 | 2.5600 | 2.3800 | 2.5200 | 2.5200 | 25,462,500 |
07 feb 2024 | 2.2400 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 18,915,100 |
06 feb 2024 | 2.1300 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 12,016,100 |
05 feb 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 10,648,200 |
02 feb 2024 | 2.2600 | 2.3260 | 2.1800 | 2.2400 | 2.2400 | 13,077,500 |
01 feb 2024 | 2.2700 | 2.3800 | 2.1900 | 2.3100 | 2.3100 | 22,208,700 |
31 ene 2024 | 2.2300 | 2.4600 | 2.2000 | 2.3300 | 2.3300 | 33,625,900 |
30 ene 2024 | 2.4200 | 2.4600 | 2.2700 | 2.3100 | 2.3100 | 20,411,300 |
29 ene 2024 | 2.3900 | 2.5700 | 2.2900 | 2.4000 | 2.4000 | 29,392,600 |
26 ene 2024 | 2.2000 | 2.3750 | 2.1620 | 2.3300 | 2.3300 | 21,852,800 |
25 ene 2024 | 2.0450 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 14,737,700 |
24 ene 2024 | 2.1100 | 2.2000 | 2.0050 | 2.0200 | 2.0200 | 17,317,400 |
23 ene 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 19,234,000 |
22 ene 2024 | 2.0000 | 2.1800 | 1.9640 | 2.0900 | 2.0900 | 21,802,600 |
19 ene 2024 | 2.0600 | 2.1200 | 1.9000 | 2.0900 | 2.0900 | 22,103,200 |
18 ene 2024 | 2.3300 | 2.3900 | 2.0700 | 2.0800 | 2.0800 | 23,123,300 |
17 ene 2024 | 2.2200 | 2.3050 | 2.2000 | 2.2700 | 2.2700 | 10,153,700 |
16 ene 2024 | 2.3400 | 2.3800 | 2.1800 | 2.3100 | 2.3100 | 18,786,700 |
12 ene 2024 | 2.5050 | 2.6200 | 2.3650 | 2.4400 | 2.4400 | 24,952,700 |
11 ene 2024 | 3.2500 | 3.3900 | 2.5350 | 2.6000 | 2.6000 | 59,662,800 |
10 ene 2024 | 2.8300 | 3.1700 | 2.7500 | 3.0000 | 3.0000 | 32,326,500 |
09 ene 2024 | 2.9700 | 3.0700 | 2.8800 | 2.9200 | 2.9200 | 21,347,400 |
08 ene 2024 | 2.7800 | 3.0700 | 2.5800 | 2.9700 | 2.9700 | 34,010,100 |
05 ene 2024 | 2.8800 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 24,610,900 |
04 ene 2024 | 2.8500 | 2.9900 | 2.7200 | 2.9300 | 2.9300 | 18,517,800 |
03 ene 2024 | 2.5800 | 2.9000 | 2.5100 | 2.8100 | 2.8100 | 23,205,800 |
02 ene 2024 | 3.3100 | 3.3200 | 2.8100 | 2.8400 | 2.8400 | 28,783,500 |
29 dic 2023 | 3.3700 | 3.5100 | 2.8500 | 2.9100 | 2.9100 | 48,340,300 |
28 dic 2023 | 3.4000 | 3.4800 | 3.2700 | 3.3200 | 3.3200 | 37,592,800 |
27 dic 2023 | 3.3600 | 3.5600 | 3.2800 | 3.5100 | 3.5100 | 57,062,100 |
26 dic 2023 | 2.9150 | 3.2900 | 2.8600 | 3.2400 | 3.2400 | 31,031,600 |
22 dic 2023 | 2.8800 | 3.1150 | 2.7750 | 2.9900 | 2.9900 | 40,590,000 |
21 dic 2023 | 2.8200 | 2.9200 | 2.6900 | 2.8900 | 2.8900 | 26,630,200 |
20 dic 2023 | 2.9300 | 3.0400 | 2.7000 | 2.7200 | 2.7200 | 39,176,100 |
19 dic 2023 | 3.0100 | 3.0600 | 2.6800 | 2.7800 | 2.7800 | 43,730,300 |
18 dic 2023 | 2.9400 | 3.1700 | 2.8600 | 2.9200 | 2.9200 | 37,954,200 |
15 dic 2023 | 2.7800 | 3.0500 | 2.7300 | 2.9700 | 2.9700 | 32,333,600 |
14 dic 2023 | 3.0700 | 3.1800 | 2.8300 | 2.8900 | 2.8900 | 49,267,500 |
13 dic 2023 | 2.5300 | 2.9600 | 2.4500 | 2.9500 | 2.9500 | 54,810,200 |
12 dic 2023 | 2.3900 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 30,986,100 |
11 dic 2023 | 2.3300 | 2.5000 | 2.1600 | 2.2700 | 2.2700 | 46,080,300 |
*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. |