Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.7420 | 1.1200 | 0.7300 | 0.9050 | 0.9050 | 10,062,700 |
09 may 2024 | 0.7200 | 0.7500 | 0.6930 | 0.7280 | 0.7280 | 105,000 |
08 may 2024 | 0.7350 | 0.7500 | 0.6900 | 0.7340 | 0.7340 | 110,300 |
07 may 2024 | 0.7500 | 0.7800 | 0.7010 | 0.7210 | 0.7210 | 137,400 |
06 may 2024 | 0.7900 | 0.8050 | 0.7300 | 0.7320 | 0.7320 | 273,600 |
03 may 2024 | 0.7000 | 0.8100 | 0.6960 | 0.7670 | 0.7670 | 607,700 |
02 may 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 64,500 |
01 may 2024 | 0.6900 | 0.7000 | 0.6650 | 0.6980 | 0.6980 | 144,900 |
30 abr 2024 | 0.7000 | 0.7100 | 0.6210 | 0.6850 | 0.6850 | 331,700 |
29 abr 2024 | 0.6900 | 0.7310 | 0.6800 | 0.7000 | 0.7000 | 544,400 |
26 abr 2024 | 0.7300 | 0.7400 | 0.6500 | 0.6900 | 0.6900 | 449,800 |
25 abr 2024 | 0.7500 | 0.7650 | 0.7110 | 0.7220 | 0.7220 | 306,400 |
24 abr 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 117,600 |
23 abr 2024 | 0.8000 | 0.8200 | 0.7340 | 0.7520 | 0.7520 | 259,600 |
22 abr 2024 | 0.8700 | 0.9100 | 0.7480 | 0.7490 | 0.7490 | 910,800 |
19 abr 2024 | 1.0400 | 1.0450 | 0.8500 | 0.8700 | 0.8700 | 695,300 |
18 abr 2024 | 1.0100 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 86,500 |
17 abr 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 71,700 |
16 abr 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 114,300 |
15 abr 2024 | 1.1100 | 1.1300 | 0.9900 | 0.9980 | 0.9980 | 293,700 |
12 abr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 164,100 |
11 abr 2024 | 1.1100 | 1.1890 | 1.0600 | 1.0800 | 1.0800 | 111,700 |
10 abr 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 110,200 |
09 abr 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 158,500 |
08 abr 2024 | 1.1300 | 1.1520 | 1.0900 | 1.1100 | 1.1100 | 145,400 |
05 abr 2024 | 1.2300 | 1.2480 | 1.1100 | 1.1200 | 1.1200 | 309,600 |
04 abr 2024 | 1.2300 | 1.3450 | 1.1800 | 1.2100 | 1.2100 | 652,800 |
03 abr 2024 | 1.0500 | 1.2500 | 1.0300 | 1.2100 | 1.2100 | 556,700 |
02 abr 2024 | 1.2900 | 1.3300 | 0.9010 | 1.0300 | 1.0300 | 1,377,000 |
01 abr 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 107,000 |
28 mar 2024 | 1.3700 | 1.5000 | 1.3550 | 1.4200 | 1.4200 | 289,600 |
27 mar 2024 | 1.3200 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 122,800 |
26 mar 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 197,100 |
25 mar 2024 | 1.3600 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 191,800 |
22 mar 2024 | 1.4700 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 266,000 |
21 mar 2024 | 1.2600 | 1.5800 | 1.2100 | 1.4700 | 1.4700 | 896,200 |
20 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 191,200 |
19 mar 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 135,400 |
18 mar 2024 | 1.2600 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 195,800 |
15 mar 2024 | 1.3100 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 289,900 |
14 mar 2024 | 1.3770 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 133,700 |
13 mar 2024 | 1.3300 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 259,600 |
12 mar 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 134,600 |
11 mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 237,900 |
08 mar 2024 | 1.5000 | 1.5000 | 1.3100 | 1.3700 | 1.3700 | 368,700 |
07 mar 2024 | 1.5100 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 294,800 |
06 mar 2024 | 1.6950 | 1.7200 | 1.5000 | 1.5400 | 1.5400 | 564,300 |
05 mar 2024 | 1.4000 | 1.6400 | 1.3500 | 1.5750 | 1.5750 | 1,118,600 |
04 mar 2024 | 1.7900 | 1.7900 | 1.2000 | 1.2900 | 1.2900 | 1,650,800 |
01 mar 2024 | 1.6600 | 1.8200 | 1.6300 | 1.7600 | 1.7600 | 797,600 |
29 feb 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 291,200 |
28 feb 2024 | 1.6500 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 317,100 |
27 feb 2024 | 1.7700 | 1.7900 | 1.6200 | 1.6700 | 1.6700 | 374,700 |
26 feb 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7700 | 1.7700 | 290,500 |
23 feb 2024 | 1.7700 | 1.8600 | 1.7350 | 1.8100 | 1.8100 | 500,500 |
22 feb 2024 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | 1.7500 | 474,000 |
21 feb 2024 | 1.6800 | 1.6900 | 1.5550 | 1.5800 | 1.5800 | 389,200 |
20 feb 2024 | 1.7900 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 305,700 |
16 feb 2024 | 1.7900 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 250,700 |
15 feb 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7800 | 1.7800 | 457,100 |
14 feb 2024 | 1.8500 | 1.8760 | 1.8000 | 1.8300 | 1.8300 | 307,600 |
13 feb 2024 | 1.9000 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 236,300 |
12 feb 2024 | 1.8700 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 326,100 |
09 feb 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 383,300 |
08 feb 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 511,700 |
07 feb 2024 | 1.9400 | 1.9700 | 1.7700 | 1.8500 | 1.8500 | 1,087,400 |
06 feb 2024 | 2.0200 | 2.0500 | 1.8200 | 1.9500 | 1.9500 | 1,276,500 |
05 feb 2024 | 2.3400 | 2.4000 | 2.0000 | 2.0800 | 2.0800 | 4,835,800 |
02 feb 2024 | 2.1400 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 380,500 |
01 feb 2024 | 2.2100 | 2.3200 | 2.1300 | 2.2800 | 2.2800 | 533,000 |
31 ene 2024 | 2.1300 | 2.3200 | 2.0800 | 2.1800 | 2.1800 | 744,600 |
30 ene 2024 | 1.9800 | 2.1700 | 1.9300 | 2.1100 | 2.1100 | 814,100 |
29 ene 2024 | 2.0500 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 810,700 |
26 ene 2024 | 2.0600 | 2.2400 | 2.0200 | 2.0800 | 2.0800 | 497,200 |
25 ene 2024 | 2.1200 | 2.1300 | 2.0100 | 2.0400 | 2.0400 | 565,200 |
24 ene 2024 | 2.1800 | 2.2900 | 2.0900 | 2.1100 | 2.1100 | 458,800 |
23 ene 2024 | 2.2000 | 2.2370 | 2.0400 | 2.1100 | 2.1100 | 633,900 |
22 ene 2024 | 2.1800 | 2.3220 | 2.0600 | 2.1900 | 2.1900 | 848,500 |
19 ene 2024 | 2.2500 | 2.3600 | 2.0890 | 2.2200 | 2.2200 | 885,000 |
18 ene 2024 | 2.6500 | 2.6600 | 2.2900 | 2.3200 | 2.3200 | 1,279,000 |
17 ene 2024 | 2.5800 | 2.7400 | 2.5390 | 2.5700 | 2.5700 | 710,700 |
16 ene 2024 | 2.6200 | 2.8300 | 2.5200 | 2.5600 | 2.5600 | 1,246,200 |
12 ene 2024 | 2.6600 | 2.8300 | 2.5900 | 2.6200 | 2.6200 | 595,500 |
11 ene 2024 | 2.9900 | 2.9900 | 2.6000 | 2.6400 | 2.6400 | 1,786,600 |
10 ene 2024 | 2.9200 | 3.1800 | 2.8600 | 2.9400 | 2.9400 | 2,396,200 |
09 ene 2024 | 2.5000 | 3.0400 | 2.4820 | 2.8900 | 2.8900 | 3,686,900 |
08 ene 2024 | 2.3500 | 2.7900 | 2.3000 | 2.5100 | 2.5100 | 2,427,700 |
05 ene 2024 | 2.8800 | 2.8800 | 2.0900 | 2.3000 | 2.3000 | 2,918,200 |
04 ene 2024 | 3.0000 | 3.1300 | 2.7000 | 2.9100 | 2.9100 | 2,327,400 |
03 ene 2024 | 3.0400 | 3.2700 | 2.8800 | 3.0100 | 3.0100 | 3,817,300 |
02 ene 2024 | 2.5100 | 3.5600 | 2.4900 | 3.0600 | 3.0600 | 17,800,200 |
29 dic 2023 | 2.6100 | 2.6700 | 2.3300 | 2.4900 | 2.4900 | 1,397,000 |
28 dic 2023 | 2.4900 | 2.6700 | 2.3700 | 2.6000 | 2.6000 | 1,681,200 |
27 dic 2023 | 2.3300 | 2.5600 | 2.3200 | 2.4500 | 2.4500 | 1,666,500 |
26 dic 2023 | 2.3200 | 2.6300 | 2.2800 | 2.3700 | 2.3700 | 3,545,700 |
22 dic 2023 | 2.3300 | 2.5300 | 2.1900 | 2.2700 | 2.2700 | 1,649,900 |
21 dic 2023 | 2.2300 | 2.4500 | 2.1600 | 2.3100 | 2.3100 | 1,481,800 |
20 dic 2023 | 2.3500 | 2.5300 | 2.1100 | 2.1900 | 2.1900 | 2,166,500 |
19 dic 2023 | 2.0300 | 2.5300 | 1.9200 | 2.3600 | 2.3600 | 3,458,300 |
18 dic 2023 | 2.2000 | 2.3600 | 1.9600 | 2.0800 | 2.0800 | 3,049,600 |
*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. |