Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 49,400 |
10 may 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 34,700 |
09 may 2024 | 1.2100 | 1.2610 | 1.1300 | 1.1500 | 1.1500 | 87,000 |
08 may 2024 | 1.2600 | 1.3050 | 1.2100 | 1.2300 | 1.2300 | 67,600 |
07 may 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 35,400 |
06 may 2024 | 1.3500 | 1.4200 | 1.3020 | 1.3500 | 1.3500 | 50,300 |
03 may 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 46,100 |
02 may 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 64,900 |
01 may 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 99,400 |
30 abr 2024 | 1.4800 | 1.7100 | 1.3700 | 1.3900 | 1.3900 | 616,700 |
29 abr 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 43,200 |
26 abr 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 94,300 |
25 abr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 83,200 |
24 abr 2024 | 1.3600 | 1.4920 | 1.3500 | 1.4560 | 1.4560 | 265,800 |
23 abr 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 108,800 |
22 abr 2024 | 1.4800 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 92,400 |
19 abr 2024 | 1.5200 | 1.5800 | 1.4100 | 1.5000 | 1.5000 | 71,500 |
18 abr 2024 | 1.7000 | 1.7200 | 1.5300 | 1.5400 | 1.5400 | 130,000 |
17 abr 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 60,800 |
16 abr 2024 | 1.8400 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 79,600 |
15 abr 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 107,900 |
12 abr 2024 | 1.8750 | 1.9400 | 1.7300 | 1.7800 | 1.7800 | 104,800 |
11 abr 2024 | 1.8400 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 173,100 |
10 abr 2024 | 2.0800 | 2.1000 | 1.8500 | 1.9600 | 1.9600 | 177,200 |
09 abr 2024 | 1.9200 | 2.1300 | 1.8700 | 2.0900 | 2.0900 | 684,800 |
08 abr 2024 | 1.9600 | 1.9600 | 1.7500 | 1.9100 | 1.9100 | 485,300 |
05 abr 2024 | 1.8600 | 1.9700 | 1.7000 | 1.7400 | 1.7400 | 400,500 |
04 abr 2024 | 1.9300 | 2.0300 | 1.8700 | 1.9400 | 1.9400 | 155,900 |
03 abr 2024 | 2.1000 | 2.2300 | 1.8100 | 2.0000 | 2.0000 | 503,200 |
02 abr 2024 | 2.3900 | 2.5500 | 2.0700 | 2.2100 | 2.2100 | 703,500 |
01 abr 2024 | 2.9200 | 3.7600 | 2.4410 | 2.7700 | 2.7700 | 5,312,900 |
28 mar 2024 | 1.6200 | 3.3400 | 1.6200 | 3.0700 | 3.0700 | 24,083,000 |
27 mar 2024 | 1.6500 | 1.7180 | 1.6200 | 1.6300 | 1.6300 | 74,600 |
26 mar 2024 | 1.7600 | 1.8500 | 1.5500 | 1.7200 | 1.7200 | 121,700 |
25 mar 2024 | 2.0800 | 2.1000 | 1.7400 | 1.7700 | 1.7700 | 243,600 |
22 mar 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 130,100 |
21 mar 2024 | 2.0600 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 160,600 |
20 mar 2024 | 2.2300 | 2.4000 | 2.1600 | 2.1780 | 2.1780 | 285,000 |
19 mar 2024 | 2.1800 | 2.7600 | 2.0200 | 2.4000 | 2.4000 | 513,200 |
18 mar 2024 | 2.0500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 169,700 |
15 mar 2024 | 2.1400 | 2.2400 | 2.0000 | 2.1500 | 2.1500 | 260,800 |
14 mar 2024 | 2.4200 | 2.4900 | 2.1250 | 2.2400 | 2.2400 | 194,300 |
13 mar 2024 | 2.5800 | 2.6700 | 2.3900 | 2.4100 | 2.4100 | 361,900 |
12 mar 2024 | 2.7700 | 3.2500 | 2.5400 | 2.6600 | 2.6600 | 684,200 |
11 mar 2024 | 3.3300 | 3.4500 | 2.8100 | 2.9000 | 2.9000 | 1,337,800 |
08 mar 2024 | 4.4500 | 4.5000 | 3.3300 | 3.9500 | 3.9500 | 11,800,000 |
07 mar 2024 | 10.9500 | 10.9500 | 2.8600 | 3.0800 | 3.0800 | 17,283,900 |
06 mar 2024 | 2.6300 | 2.8000 | 2.5500 | 2.5500 | 2.5500 | 1,700 |
05 mar 2024 | 2.5500 | 2.8780 | 2.5500 | 2.6000 | 2.6000 | 4,700 |
04 mar 2024 | 2.8500 | 2.9750 | 2.4500 | 2.5800 | 2.5800 | 10,800 |
01 mar 2024 | 3.3600 | 3.3600 | 2.7100 | 2.9600 | 2.9600 | 7,700 |
29 feb 2024 | 2.8000 | 2.9550 | 2.8000 | 2.9550 | 2.9550 | 1,300 |
28 feb 2024 | 3.1260 | 3.1770 | 2.8100 | 2.9200 | 2.9200 | 8,700 |
27 feb 2024 | 3.1000 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 4,900 |
26 feb 2024 | 3.4000 | 3.7300 | 3.0450 | 3.1600 | 3.1600 | 14,900 |
23 feb 2024 | 2.4400 | 3.4200 | 2.2400 | 3.2200 | 3.2200 | 13,400 |
22 feb 2024 | 3.1200 | 3.1810 | 2.9500 | 3.0050 | 3.0050 | 12,300 |
21 feb 2024 | 4.0500 | 4.1370 | 3.1700 | 3.2500 | 3.2500 | 14,700 |
20 feb 2024 | 4.4300 | 4.6500 | 3.8000 | 4.1800 | 4.1800 | 18,100 |
16 feb 2024 | 4.3700 | 6.0200 | 3.6200 | 4.7800 | 4.7800 | 95,100 |
15 feb 2024 | 5.2500 | 12.3800 | 4.0000 | 4.9000 | 4.9000 | 234,300 |
14 feb 2024 | 5.5000 | 5.9500 | 4.9100 | 5.8500 | 5.8500 | 6,300 |
13 feb 2024 | 5.0100 | 5.9600 | 4.5100 | 5.5900 | 5.5900 | 6,100 |
12 feb 2024 | 6.3900 | 6.3900 | 4.7400 | 5.0500 | 5.0500 | 5,600 |
09 feb 2024 | 4.9110 | 6.4000 | 4.1200 | 6.3300 | 6.3300 | 72,800 |
08 feb 2024 | 5.7600 | 5.9600 | 4.6100 | 5.3400 | 5.3400 | 59,400 |
07 feb 2024 | 11.4110 | 11.4110 | 5.9730 | 7.0300 | 7.0300 | 87,800 |
06 feb 2024 | 8.9100 | 12.8000 | 8.2000 | 11.0000 | 11.0000 | 20,100 |
05 feb 2024 | 11.2200 | 11.2300 | 9.4000 | 9.8100 | 9.8100 | 33,000 |
02 feb 2024 | 11.2300 | 11.3420 | 11.2200 | 11.3200 | 11.3200 | 4,800 |
01 feb 2024 | 11.0550 | 11.2400 | 11.0550 | 11.2400 | 11.2400 | 33,000 |
31 ene 2024 | 11.0600 | 11.0600 | 11.0100 | 11.0100 | 11.0100 | 800 |
30 ene 2024 | 11.0100 | 11.0100 | 11.0000 | 11.0000 | 11.0000 | 1,100 |
29 ene 2024 | 11.0600 | 11.0600 | 11.0300 | 11.0300 | 11.0300 | 1,200 |
26 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 100 |
25 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
24 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 200 |
23 ene 2024 | 11.0500 | 11.0600 | 11.0500 | 11.0600 | 11.0600 | 3,800 |
22 ene 2024 | 11.0700 | 11.0900 | 11.0300 | 11.0300 | 11.0300 | 7,500 |
19 ene 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
18 ene 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
17 ene 2024 | 11.1000 | 11.1000 | 11.0940 | 11.0940 | 11.0940 | 2,100 |
16 ene 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | - |
12 ene 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 200 |
11 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
10 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
09 ene 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
08 ene 2024 | 11.0500 | 11.0600 | 11.0400 | 11.0400 | 11.0400 | 3,100 |
05 ene 2024 | 11.2300 | 11.2500 | 11.2300 | 11.2500 | 11.2500 | 1,600 |
04 ene 2024 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 300 |
03 ene 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
02 ene 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
29 dic 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
28 dic 2023 | 11.1200 | 11.1200 | 11.0000 | 11.0000 | 11.0000 | 6,000 |
27 dic 2023 | 11.0400 | 11.1200 | 11.0290 | 11.1050 | 11.1050 | 5,500 |
26 dic 2023 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
22 dic 2023 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 1,900 |
21 dic 2023 | 10.9900 | 11.0400 | 10.9900 | 11.0400 | 11.0400 | 10,200 |
20 dic 2023 | 10.9700 | 10.9900 | 10.9700 | 10.9900 | 10.9900 | 14,600 |
19 dic 2023 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 38,800 |
*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. |