Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 15,933,200 |
16 abr 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 11,606,200 |
15 abr 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 7,979,300 |
12 abr 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 9,023,600 |
11 abr 2024 | 1.6700 | 1.6950 | 1.6300 | 1.6500 | 1.6500 | 9,072,600 |
10 abr 2024 | 1.7100 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 15,085,700 |
09 abr 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7700 | 1.7700 | 17,946,400 |
08 abr 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 7,628,500 |
05 abr 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 6,641,600 |
04 abr 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8200 | 1.8200 | 10,595,500 |
03 abr 2024 | 1.7300 | 1.8500 | 1.6900 | 1.8300 | 1.8300 | 17,532,400 |
02 abr 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 10,909,200 |
01 abr 2024 | 1.9000 | 1.9150 | 1.7700 | 1.8200 | 1.8200 | 18,855,800 |
28 mar 2024 | 1.8500 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 17,190,400 |
27 mar 2024 | 1.7600 | 1.9100 | 1.7410 | 1.9000 | 1.9000 | 16,459,800 |
26 mar 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 11,989,700 |
25 mar 2024 | 1.7500 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 18,439,600 |
22 mar 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 16,429,500 |
21 mar 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 12,823,500 |
20 mar 2024 | 1.7200 | 1.8500 | 1.6800 | 1.8300 | 1.8300 | 11,395,700 |
19 mar 2024 | 1.6900 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 9,316,900 |
18 mar 2024 | 1.7100 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 12,350,400 |
15 mar 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 29,865,600 |
14 mar 2024 | 1.7900 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 17,053,500 |
13 mar 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 12,341,700 |
12 mar 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 15,591,300 |
11 mar 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9200 | 1.9200 | 11,672,900 |
08 mar 2024 | 1.9500 | 2.0400 | 1.9000 | 1.9200 | 1.9200 | 14,825,100 |
07 mar 2024 | 1.9300 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 10,358,400 |
06 mar 2024 | 1.8900 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 25,775,100 |
05 mar 2024 | 2.0100 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 18,996,700 |
04 mar 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 12,317,600 |
01 mar 2024 | 2.0900 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 10,490,000 |
29 feb 2024 | 2.0500 | 2.1500 | 2.0100 | 2.0700 | 2.0700 | 13,358,100 |
28 feb 2024 | 1.9900 | 2.0650 | 1.9500 | 1.9900 | 1.9900 | 8,929,200 |
27 feb 2024 | 1.9800 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 9,941,900 |
26 feb 2024 | 1.9200 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 10,835,800 |
23 feb 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 12,442,100 |
22 feb 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 14,918,000 |
21 feb 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 16,497,300 |
20 feb 2024 | 2.1200 | 2.2200 | 2.0500 | 2.0600 | 2.0600 | 13,845,300 |
16 feb 2024 | 2.1800 | 2.2600 | 2.1300 | 2.1400 | 2.1400 | 11,795,200 |
15 feb 2024 | 2.3000 | 2.3700 | 2.1800 | 2.2500 | 2.2500 | 13,781,900 |
14 feb 2024 | 2.1900 | 2.3300 | 2.1800 | 2.3200 | 2.3200 | 19,559,900 |
13 feb 2024 | 2.1200 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 12,469,600 |
12 feb 2024 | 2.1400 | 2.3700 | 2.1400 | 2.2700 | 2.2700 | 19,009,200 |
09 feb 2024 | 2.1300 | 2.2100 | 2.0650 | 2.1500 | 2.1500 | 11,391,400 |
08 feb 2024 | 1.9600 | 2.1300 | 1.9400 | 2.1000 | 2.1000 | 13,004,200 |
07 feb 2024 | 2.0200 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 10,102,400 |
06 feb 2024 | 1.9000 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 10,349,400 |
05 feb 2024 | 1.9700 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 10,513,100 |
02 feb 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9900 | 1.9900 | 9,572,700 |
01 feb 2024 | 2.0000 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 16,059,900 |
31 ene 2024 | 1.9400 | 2.1000 | 1.8900 | 1.9000 | 1.9000 | 17,231,100 |
30 ene 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | 8,787,200 |
29 ene 2024 | 1.9400 | 2.0600 | 1.8600 | 2.0400 | 2.0400 | 13,104,300 |
26 ene 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 7,232,600 |
25 ene 2024 | 2.0000 | 2.0600 | 1.8700 | 1.9600 | 1.9600 | 13,311,100 |
24 ene 2024 | 2.2400 | 2.2800 | 2.0100 | 2.0300 | 2.0300 | 16,003,500 |
23 ene 2024 | 2.0400 | 2.1800 | 2.0100 | 2.1600 | 2.1600 | 22,590,000 |
22 ene 2024 | 1.7900 | 2.0400 | 1.7800 | 1.9600 | 1.9600 | 26,403,500 |
19 ene 2024 | 1.6400 | 1.7600 | 1.5600 | 1.7400 | 1.7400 | 25,056,300 |
18 ene 2024 | 1.7400 | 1.7800 | 1.5750 | 1.6500 | 1.6500 | 20,120,900 |
17 ene 2024 | 1.7600 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 18,985,900 |
16 ene 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 17,064,900 |
12 ene 2024 | 2.0100 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 13,194,900 |
11 ene 2024 | 1.9800 | 2.0400 | 1.8600 | 2.0100 | 2.0100 | 25,859,300 |
10 ene 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9400 | 1.9400 | 23,301,800 |
09 ene 2024 | 2.2200 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 11,673,100 |
08 ene 2024 | 2.2400 | 2.2700 | 2.1400 | 2.2300 | 2.2300 | 13,573,700 |
05 ene 2024 | 2.1000 | 2.2900 | 2.0600 | 2.2300 | 2.2300 | 12,762,900 |
04 ene 2024 | 2.0700 | 2.1800 | 2.0300 | 2.1100 | 2.1100 | 12,667,500 |
03 ene 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 15,023,300 |
02 ene 2024 | 2.3000 | 2.3500 | 2.1700 | 2.1700 | 2.1700 | 13,233,900 |
29 dic 2023 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 13,260,300 |
28 dic 2023 | 2.4600 | 2.5200 | 2.3600 | 2.4200 | 2.4200 | 20,889,100 |
27 dic 2023 | 2.5200 | 2.5300 | 2.4450 | 2.4800 | 2.4800 | 14,562,000 |
26 dic 2023 | 2.5000 | 2.6800 | 2.4740 | 2.4900 | 2.4900 | 17,804,500 |
22 dic 2023 | 2.4200 | 2.5400 | 2.3700 | 2.4700 | 2.4700 | 13,369,200 |
21 dic 2023 | 2.5800 | 2.6300 | 2.3400 | 2.4400 | 2.4400 | 18,679,100 |
20 dic 2023 | 2.6100 | 2.7400 | 2.4800 | 2.4800 | 2.4800 | 15,143,700 |
19 dic 2023 | 2.7100 | 2.7800 | 2.6000 | 2.6300 | 2.6300 | 16,043,800 |
18 dic 2023 | 2.7300 | 2.7900 | 2.6300 | 2.6800 | 2.6800 | 13,468,300 |
15 dic 2023 | 3.0200 | 3.1300 | 2.6000 | 2.7200 | 2.7200 | 38,212,800 |
14 dic 2023 | 2.5100 | 2.9200 | 2.5100 | 2.9000 | 2.9000 | 36,942,000 |
13 dic 2023 | 2.2100 | 2.4200 | 2.1450 | 2.4000 | 2.4000 | 16,476,900 |
12 dic 2023 | 2.3100 | 2.3200 | 2.1200 | 2.2200 | 2.2200 | 17,364,600 |
11 dic 2023 | 2.3100 | 2.3700 | 2.2300 | 2.3300 | 2.3300 | 14,609,800 |
08 dic 2023 | 2.2300 | 2.4900 | 2.1600 | 2.3500 | 2.3500 | 25,558,900 |
07 dic 2023 | 2.0400 | 2.2900 | 1.9300 | 2.2500 | 2.2500 | 31,344,600 |
06 dic 2023 | 2.0300 | 2.1800 | 1.9900 | 2.0500 | 2.0500 | 20,864,700 |
05 dic 2023 | 2.0700 | 2.1250 | 1.9800 | 1.9900 | 1.9900 | 16,716,100 |
04 dic 2023 | 2.0200 | 2.2200 | 2.0100 | 2.0900 | 2.0900 | 24,634,900 |
01 dic 2023 | 1.8400 | 2.0400 | 1.8000 | 2.0200 | 2.0200 | 23,001,000 |
30 nov 2023 | 2.0000 | 2.0090 | 1.8500 | 1.8600 | 1.8600 | 18,935,400 |
29 nov 2023 | 1.9500 | 2.0650 | 1.9400 | 1.9600 | 1.9600 | 16,048,600 |
28 nov 2023 | 1.9500 | 1.9700 | 1.7900 | 1.9300 | 1.9300 | 30,206,600 |
27 nov 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 15,768,000 |
24 nov 2023 | 1.9800 | 2.1200 | 1.9400 | 2.0400 | 2.0400 | 14,139,200 |
22 nov 2023 | 2.0100 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 21,357,500 |
*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. |