Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 6,669,493 |
13 may 2024 | 1.7400 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 5,644,000 |
10 may 2024 | 1.8000 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 4,905,800 |
09 may 2024 | 1.8000 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 6,022,000 |
08 may 2024 | 1.8300 | 1.8500 | 1.7000 | 1.7600 | 1.7600 | 5,110,000 |
07 may 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 3,917,500 |
06 may 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 2,972,000 |
03 may 2024 | 1.7500 | 1.8700 | 1.7200 | 1.8100 | 1.8100 | 4,706,900 |
02 may 2024 | 1.7600 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 6,888,900 |
01 may 2024 | 1.6800 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 3,915,600 |
30 abr 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 4,230,000 |
29 abr 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6400 | 1.6400 | 4,957,100 |
26 abr 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 4,686,200 |
25 abr 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 4,568,500 |
24 abr 2024 | 1.6700 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 6,378,400 |
23 abr 2024 | 1.5400 | 1.7000 | 1.5300 | 1.7000 | 1.7000 | 6,552,900 |
22 abr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 5,517,500 |
19 abr 2024 | 1.4400 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 3,172,600 |
18 abr 2024 | 1.4500 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 5,058,400 |
17 abr 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 2,089,900 |
16 abr 2024 | 1.5100 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 5,398,000 |
15 abr 2024 | 1.4700 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 6,880,500 |
12 abr 2024 | 1.4000 | 1.5000 | 1.2900 | 1.4700 | 1.4700 | 5,103,000 |
11 abr 2024 | 1.5200 | 1.6000 | 1.3700 | 1.4200 | 1.4200 | 42,854,300 |
10 abr 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5200 | 1.5200 | 3,264,500 |
09 abr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 2,627,900 |
08 abr 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 1,612,800 |
05 abr 2024 | 1.4500 | 1.6000 | 1.4100 | 1.4800 | 1.4800 | 4,538,100 |
04 abr 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 3,414,900 |
03 abr 2024 | 1.4300 | 1.5300 | 1.4000 | 1.4400 | 1.4400 | 5,588,200 |
02 abr 2024 | 1.2800 | 1.4700 | 1.2500 | 1.4600 | 1.4600 | 7,308,500 |
01 abr 2024 | 1.2500 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 4,482,800 |
28 mar 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 3,014,600 |
27 mar 2024 | 1.2500 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 1,808,400 |
26 mar 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,988,400 |
25 mar 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,799,500 |
22 mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 2,330,300 |
21 mar 2024 | 1.2200 | 1.3600 | 1.1900 | 1.3400 | 1.3400 | 7,150,700 |
20 mar 2024 | 1.1800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 2,546,600 |
19 mar 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 10,699,900 |
18 mar 2024 | 1.0900 | 1.1100 | 0.9700 | 0.9700 | 0.9700 | 2,069,800 |
15 mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 14,261,500 |
14 mar 2024 | 1.1400 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 1,585,300 |
13 mar 2024 | 1.1500 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 2,817,300 |
12 mar 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 2,019,100 |
11 mar 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 4,079,400 |
08 mar 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 4,882,400 |
07 mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,748,500 |
06 mar 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,725,300 |
05 mar 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 2,871,900 |
04 mar 2024 | 0.9800 | 1.0600 | 0.9400 | 1.0600 | 1.0600 | 10,936,300 |
01 mar 2024 | 0.8900 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 1,755,000 |
29 feb 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 2,171,700 |
28 feb 2024 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 1,506,000 |
27 feb 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 856,000 |
26 feb 2024 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 1,212,800 |
23 feb 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 1,146,300 |
22 feb 2024 | 0.9300 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 1,603,500 |
21 feb 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 1,498,200 |
20 feb 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 1,575,900 |
16 feb 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 1,116,000 |
15 feb 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 686,800 |
14 feb 2024 | 0.8200 | 0.8500 | 0.7200 | 0.8500 | 0.8500 | 1,496,500 |
13 feb 2024 | 0.8200 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 1,634,500 |
12 feb 2024 | 0.9400 | 0.9500 | 0.8100 | 0.8300 | 0.8300 | 1,690,100 |
09 feb 2024 | 0.8700 | 0.9200 | 0.7800 | 0.9000 | 0.9000 | 2,347,000 |
08 feb 2024 | 0.8800 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 2,038,200 |
07 feb 2024 | 0.8700 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 11,823,000 |
06 feb 2024 | 0.8500 | 0.8800 | 0.7700 | 0.8700 | 0.8700 | 1,668,400 |
05 feb 2024 | 0.8500 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 1,533,200 |
02 feb 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 2,315,000 |
01 feb 2024 | 0.8000 | 0.8100 | 0.7300 | 0.8100 | 0.8100 | 3,066,200 |
31 ene 2024 | 0.7700 | 0.8500 | 0.7400 | 0.8100 | 0.8100 | 6,130,600 |
30 ene 2024 | 0.6700 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 3,702,000 |
29 ene 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 3,716,500 |
26 ene 2024 | 0.5300 | 0.6800 | 0.5200 | 0.6300 | 0.6300 | 3,310,600 |
25 ene 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 901,000 |
24 ene 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 644,800 |
23 ene 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 723,300 |
22 ene 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 875,900 |
19 ene 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4800 | 0.4800 | 2,076,700 |
18 ene 2024 | 0.4000 | 0.5700 | 0.3800 | 0.5500 | 0.5500 | 7,316,700 |
17 ene 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 860,700 |
16 ene 2024 | 0.5800 | 0.5900 | 0.4000 | 0.4500 | 0.4500 | 2,894,100 |
12 ene 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 313,900 |
11 ene 2024 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 542,500 |
10 ene 2024 | 0.6500 | 0.6800 | 0.5700 | 0.6000 | 0.6000 | 1,723,000 |
09 ene 2024 | 0.6500 | 0.6700 | 0.5900 | 0.6400 | 0.6400 | 2,391,300 |
08 ene 2024 | 0.6300 | 0.6700 | 0.5500 | 0.5900 | 0.5900 | 3,663,400 |
05 ene 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6200 | 0.6200 | 5,300,100 |
04 ene 2024 | 0.4100 | 0.5700 | 0.4000 | 0.5700 | 0.5700 | 6,728,700 |
03 ene 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 1,300,600 |
02 ene 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 836,300 |
29 dic 2023 | 0.4800 | 0.4800 | 0.3900 | 0.4000 | 0.4000 | 3,106,900 |
28 dic 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 2,285,200 |
27 dic 2023 | 0.4800 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 1,179,900 |
26 dic 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 1,170,100 |
22 dic 2023 | 0.3400 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 937,300 |
21 dic 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 487,300 |
20 dic 2023 | 0.3600 | 0.3800 | 0.3200 | 0.3400 | 0.3400 | 1,088,700 |
*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. |