Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1.8900 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 23,141 |
22 may 2024 | 1.8700 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 33,800 |
21 may 2024 | 1.8700 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 91,100 |
20 may 2024 | 1.9100 | 1.9500 | 1.8250 | 1.8900 | 1.8900 | 149,000 |
17 may 2024 | 1.9400 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 82,400 |
16 may 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 65,400 |
15 may 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 86,000 |
14 may 2024 | 1.8700 | 1.9800 | 1.8600 | 1.8600 | 1.8600 | 90,700 |
13 may 2024 | 1.9000 | 2.0000 | 1.8400 | 1.9800 | 1.9800 | 158,400 |
10 may 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8600 | 1.8600 | 71,400 |
09 may 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 50,900 |
08 may 2024 | 1.7300 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 65,100 |
07 may 2024 | 1.8700 | 1.9000 | 1.6700 | 1.7300 | 1.7300 | 181,500 |
06 may 2024 | 1.9700 | 1.9830 | 1.8700 | 1.8900 | 1.8900 | 120,100 |
03 may 2024 | 1.9700 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 172,200 |
02 may 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 58,300 |
01 may 2024 | 1.9300 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 125,000 |
30 abr 2024 | 1.8400 | 1.9800 | 1.8100 | 1.9600 | 1.9600 | 183,200 |
29 abr 2024 | 1.7600 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 194,800 |
26 abr 2024 | 1.7900 | 1.8190 | 1.7500 | 1.8000 | 1.8000 | 58,000 |
25 abr 2024 | 1.9200 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 86,200 |
24 abr 2024 | 1.8700 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 103,900 |
23 abr 2024 | 2.0000 | 2.0200 | 1.8500 | 1.9000 | 1.9000 | 117,100 |
22 abr 2024 | 2.0400 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 315,100 |
19 abr 2024 | 1.9100 | 2.1090 | 1.9000 | 2.0600 | 2.0600 | 453,500 |
18 abr 2024 | 1.6700 | 1.9450 | 1.6500 | 1.9000 | 1.9000 | 256,100 |
17 abr 2024 | 1.6600 | 1.7100 | 1.6180 | 1.6700 | 1.6700 | 131,000 |
16 abr 2024 | 1.4500 | 1.6800 | 1.3600 | 1.6100 | 1.6100 | 270,000 |
15 abr 2024 | 1.6100 | 1.6100 | 1.3580 | 1.4300 | 1.4300 | 242,000 |
12 abr 2024 | 1.7500 | 1.7600 | 1.4500 | 1.5900 | 1.5900 | 483,900 |
11 abr 2024 | 1.7300 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 78,600 |
10 abr 2024 | 1.7950 | 1.7950 | 1.6810 | 1.7000 | 1.7000 | 141,000 |
09 abr 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 68,000 |
08 abr 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 110,700 |
05 abr 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7500 | 1.7500 | 84,900 |
04 abr 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 263,700 |
03 abr 2024 | 1.6300 | 1.7300 | 1.6200 | 1.7100 | 1.7100 | 137,100 |
02 abr 2024 | 1.7500 | 1.7800 | 1.5800 | 1.6600 | 1.6600 | 437,700 |
01 abr 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 582,800 |
28 mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8950 | 1.8950 | 226,000 |
27 mar 2024 | 2.2000 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 698,100 |
26 mar 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 229,900 |
25 mar 2024 | 2.3300 | 2.4000 | 2.1500 | 2.2200 | 2.2200 | 929,300 |
22 mar 2024 | 2.6900 | 2.7000 | 2.6140 | 2.6800 | 2.6800 | 118,400 |
21 mar 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 281,000 |
20 mar 2024 | 2.4400 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 129,000 |
19 mar 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 85,100 |
18 mar 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4100 | 2.4100 | 215,300 |
15 mar 2024 | 2.4600 | 2.6500 | 2.4200 | 2.6500 | 2.6500 | 275,100 |
14 mar 2024 | 2.7000 | 2.7600 | 2.4300 | 2.5500 | 2.5500 | 239,600 |
13 mar 2024 | 2.5200 | 2.8500 | 2.4870 | 2.7000 | 2.7000 | 538,500 |
12 mar 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 55,300 |
11 mar 2024 | 2.4100 | 2.6100 | 2.3900 | 2.4900 | 2.4900 | 203,900 |
08 mar 2024 | 2.3800 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 170,100 |
07 mar 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 118,000 |
06 mar 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3900 | 2.3900 | 222,700 |
05 mar 2024 | 2.5000 | 2.5810 | 2.4400 | 2.5100 | 2.5100 | 150,100 |
04 mar 2024 | 2.5700 | 2.5700 | 2.3600 | 2.5000 | 2.5000 | 167,700 |
01 mar 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 105,600 |
29 feb 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 208,100 |
28 feb 2024 | 2.6300 | 2.6600 | 2.3940 | 2.4900 | 2.4900 | 463,700 |
27 feb 2024 | 2.5500 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 242,200 |
26 feb 2024 | 2.3200 | 2.5500 | 2.3200 | 2.4800 | 2.4800 | 281,500 |
23 feb 2024 | 2.2200 | 2.3700 | 2.2000 | 2.3600 | 2.3600 | 192,000 |
22 feb 2024 | 2.3200 | 2.3230 | 2.2400 | 2.2700 | 2.2700 | 89,200 |
21 feb 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 67,700 |
20 feb 2024 | 2.4300 | 2.4570 | 2.2700 | 2.2800 | 2.2800 | 125,800 |
16 feb 2024 | 2.3200 | 2.4200 | 2.2700 | 2.4200 | 2.4200 | 131,300 |
15 feb 2024 | 2.6400 | 2.6900 | 2.1100 | 2.3000 | 2.3000 | 788,100 |
14 feb 2024 | 2.5900 | 2.6500 | 2.4300 | 2.6400 | 2.6400 | 424,900 |
13 feb 2024 | 2.4500 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 272,900 |
12 feb 2024 | 2.3000 | 2.6000 | 2.2800 | 2.6000 | 2.6000 | 568,200 |
09 feb 2024 | 2.3000 | 2.3500 | 2.2100 | 2.2900 | 2.2900 | 462,500 |
08 feb 2024 | 2.1400 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 212,600 |
07 feb 2024 | 2.0500 | 2.1150 | 1.9650 | 2.0900 | 2.0900 | 286,900 |
06 feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 169,500 |
05 feb 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 211,200 |
02 feb 2024 | 2.2000 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 149,800 |
01 feb 2024 | 2.2000 | 2.2300 | 2.0900 | 2.1100 | 2.1100 | 107,100 |
31 ene 2024 | 2.1800 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 124,300 |
30 ene 2024 | 2.3800 | 2.3910 | 2.2000 | 2.2100 | 2.2100 | 176,800 |
29 ene 2024 | 2.3100 | 2.4400 | 2.2800 | 2.3900 | 2.3900 | 309,000 |
26 ene 2024 | 2.2500 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 158,500 |
25 ene 2024 | 2.1700 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 125,600 |
24 ene 2024 | 2.2900 | 2.3500 | 2.1100 | 2.1100 | 2.1100 | 291,200 |
23 ene 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 194,200 |
22 ene 2024 | 2.2100 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 182,900 |
19 ene 2024 | 2.2900 | 2.2900 | 2.0930 | 2.2500 | 2.2500 | 244,800 |
18 ene 2024 | 2.2500 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 356,700 |
17 ene 2024 | 2.0000 | 2.2600 | 1.8800 | 2.2500 | 2.2500 | 599,500 |
16 ene 2024 | 2.1700 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 483,800 |
12 ene 2024 | 2.5000 | 2.5300 | 2.0000 | 2.2000 | 2.2000 | 1,609,300 |
11 ene 2024 | 3.0200 | 3.0500 | 2.5600 | 2.6400 | 2.6400 | 5,870,700 |
10 ene 2024 | 2.5900 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 428,000 |
09 ene 2024 | 2.8000 | 2.8600 | 2.6200 | 2.6200 | 2.6200 | 208,700 |
08 ene 2024 | 2.8500 | 2.9400 | 2.6600 | 2.8200 | 2.8200 | 294,300 |
05 ene 2024 | 2.5500 | 2.7700 | 2.5200 | 2.7000 | 2.7000 | 231,700 |
04 ene 2024 | 2.7200 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 462,700 |
03 ene 2024 | 2.7500 | 2.9600 | 2.6300 | 2.6650 | 2.6650 | 528,400 |
02 ene 2024 | 3.4500 | 3.4600 | 2.8100 | 3.1100 | 3.1100 | 835,900 |
*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. |