Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 4,400 |
27 jun 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 2,600 |
26 jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 4,200 |
25 jun 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 4,100 |
24 jun 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 2,000 |
21 jun 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 400 |
20 jun 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 8,700 |
18 jun 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 1,900 |
17 jun 2024 | 1.7500 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 11,000 |
14 jun 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 24,500 |
13 jun 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 22,400 |
12 jun 2024 | 1.7500 | 1.8600 | 1.7300 | 1.8600 | 1.8600 | 10,800 |
11 jun 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 1,900 |
10 jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 5,900 |
07 jun 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 45,500 |
06 jun 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 15,900 |
05 jun 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 35,000 |
04 jun 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 5,700 |
03 jun 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 5,400 |
31 may 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 4,200 |
30 may 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 16,400 |
29 may 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 99,100 |
28 may 2024 | 1.9100 | 2.0300 | 1.8400 | 2.0300 | 2.0300 | 25,800 |
24 may 2024 | 1.7400 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 35,500 |
23 may 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,100 |
22 may 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 8,200 |
21 may 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 11,900 |
20 may 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
17 may 2024 | 2.1600 | 2.3100 | 1.9900 | 1.9900 | 1.9900 | 40,700 |
16 may 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 59,800 |
15 may 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 23,100 |
14 may 2024 | 2.1300 | 2.2900 | 2.1000 | 2.2800 | 2.2800 | 71,600 |
13 may 2024 | 1.8300 | 2.1200 | 1.8300 | 2.1200 | 2.1200 | 62,800 |
10 may 2024 | 1.8200 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 2,500 |
09 may 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 4,500 |
08 may 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 5,000 |
07 may 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
06 may 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 5,000 |
03 may 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 33,700 |
02 may 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 3,500 |
01 may 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 1,300 |
30 abr 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 8,100 |
29 abr 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 39,300 |
26 abr 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 7,600 |
25 abr 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 40,100 |
24 abr 2024 | 1.8000 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 6,000 |
23 abr 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 9,700 |
22 abr 2024 | 1.8000 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 57,200 |
19 abr 2024 | 1.8100 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 31,300 |
18 abr 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 25,400 |
17 abr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 13,700 |
16 abr 2024 | 1.6300 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 20,000 |
15 abr 2024 | 1.6300 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 7,000 |
12 abr 2024 | 1.7300 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 14,300 |
11 abr 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 1,300 |
10 abr 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 33,900 |
09 abr 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 12,000 |
08 abr 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 15,300 |
05 abr 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 14,400 |
04 abr 2024 | 1.7100 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 15,600 |
03 abr 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 28,800 |
02 abr 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 22,200 |
01 abr 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 15,500 |
28 mar 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 16,000 |
27 mar 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 900 |
26 mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 1,600 |
25 mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 2,000 |
22 mar 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 2,300 |
21 mar 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 12,300 |
20 mar 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 2,900 |
19 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
18 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,000 |
15 mar 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 4,500 |
14 mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 5,300 |
13 mar 2024 | 1.6400 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 1,600 |
12 mar 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 1,300 |
11 mar 2024 | 1.5700 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 8,900 |
08 mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 800 |
07 mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 20,400 |
06 mar 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 10,500 |
05 mar 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 10,900 |
04 mar 2024 | 1.3200 | 1.5600 | 1.3200 | 1.5500 | 1.5500 | 14,000 |
01 mar 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2800 | 1.2800 | 7,700 |
29 feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,100 |
28 feb 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 2,900 |
27 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
26 feb 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 11,600 |
23 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 13,800 |
22 feb 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 1,300 |
21 feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 3,300 |
20 feb 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 5,800 |
16 feb 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 6,600 |
15 feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
14 feb 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 2,100 |
13 feb 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 14,900 |
12 feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 12,400 |
09 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,700 |
08 feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 4,700 |
07 feb 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 6,000 |
06 feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,300 |
*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. |