Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.9600 | 2.0600 | 1.9300 | 2.0400 | 2.0400 | 907,200 |
25 abr 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 2,220,100 |
24 abr 2024 | 2.1900 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 879,500 |
23 abr 2024 | 2.1400 | 2.2450 | 2.1000 | 2.1800 | 2.1800 | 811,800 |
22 abr 2024 | 2.0700 | 2.1900 | 2.0400 | 2.1800 | 2.1800 | 1,499,500 |
19 abr 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 2,879,700 |
18 abr 2024 | 2.1500 | 2.1850 | 1.9900 | 2.0000 | 2.0000 | 1,918,200 |
17 abr 2024 | 2.1700 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,257,400 |
16 abr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 1,375,300 |
15 abr 2024 | 2.2100 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 2,201,000 |
12 abr 2024 | 2.3800 | 2.4250 | 2.2000 | 2.2300 | 2.2300 | 2,042,500 |
11 abr 2024 | 2.4600 | 2.5200 | 2.3250 | 2.4100 | 2.4100 | 1,761,800 |
10 abr 2024 | 2.3600 | 2.4600 | 2.3100 | 2.4500 | 2.4500 | 1,633,400 |
09 abr 2024 | 2.5300 | 2.6100 | 2.4600 | 2.4700 | 2.4700 | 1,435,300 |
08 abr 2024 | 2.4500 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 2,110,700 |
05 abr 2024 | 2.3300 | 2.4750 | 2.2500 | 2.4300 | 2.4300 | 1,470,600 |
04 abr 2024 | 2.4100 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,501,100 |
03 abr 2024 | 2.3400 | 2.4850 | 2.3000 | 2.3800 | 2.3800 | 2,692,300 |
02 abr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,533,800 |
01 abr 2024 | 2.4000 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 1,771,800 |
28 mar 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3900 | 2,098,700 |
27 mar 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4200 | 2.4200 | 2,584,000 |
26 mar 2024 | 2.3200 | 2.3900 | 2.2850 | 2.3000 | 2.3000 | 4,936,900 |
25 mar 2024 | 2.3300 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 1,921,100 |
22 mar 2024 | 2.4800 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 2,085,000 |
21 mar 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 3,270,200 |
20 mar 2024 | 2.4000 | 2.5550 | 2.3500 | 2.4800 | 2.4800 | 3,858,900 |
19 mar 2024 | 2.2100 | 2.4800 | 2.1800 | 2.4500 | 2.4500 | 3,412,700 |
18 mar 2024 | 2.2200 | 2.2600 | 2.1350 | 2.2200 | 2.2200 | 2,545,300 |
15 mar 2024 | 2.1800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 3,529,700 |
14 mar 2024 | 2.1000 | 2.5500 | 2.0500 | 2.1700 | 2.1700 | 6,164,000 |
13 mar 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3000 | 2.3000 | 3,054,300 |
12 mar 2024 | 2.2800 | 2.3550 | 2.2200 | 2.2400 | 2.2400 | 2,214,000 |
11 mar 2024 | 2.3700 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 1,912,000 |
08 mar 2024 | 2.2300 | 2.5500 | 2.2300 | 2.3900 | 2.3900 | 5,087,500 |
07 mar 2024 | 2.2200 | 2.2450 | 2.1300 | 2.2100 | 2.2100 | 3,019,700 |
06 mar 2024 | 2.2300 | 2.3200 | 2.1900 | 2.2100 | 2.2100 | 1,893,000 |
05 mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 2,085,000 |
04 mar 2024 | 2.5400 | 2.5400 | 2.2500 | 2.2700 | 2.2700 | 3,087,500 |
01 mar 2024 | 2.3300 | 2.4650 | 2.2700 | 2.4100 | 2.4100 | 2,291,700 |
29 feb 2024 | 2.4100 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 3,681,300 |
28 feb 2024 | 2.5700 | 2.5850 | 2.3500 | 2.3600 | 2.3600 | 3,115,900 |
27 feb 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6200 | 2.6200 | 2,785,100 |
26 feb 2024 | 2.5600 | 2.6500 | 2.4300 | 2.5000 | 2.5000 | 2,563,300 |
23 feb 2024 | 2.5000 | 2.6000 | 2.4200 | 2.5800 | 2.5800 | 1,906,900 |
22 feb 2024 | 2.5000 | 2.5350 | 2.4200 | 2.4700 | 2.4700 | 1,983,400 |
21 feb 2024 | 2.5200 | 2.5800 | 2.4150 | 2.4800 | 2.4800 | 1,710,400 |
20 feb 2024 | 2.6800 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 1,833,000 |
16 feb 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 1,865,600 |
15 feb 2024 | 2.7300 | 2.8700 | 2.6750 | 2.8500 | 2.8500 | 2,869,700 |
14 feb 2024 | 2.6400 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 1,750,500 |
13 feb 2024 | 2.6000 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 2,912,700 |
12 feb 2024 | 2.6000 | 2.8400 | 2.5730 | 2.8200 | 2.8200 | 3,259,100 |
09 feb 2024 | 2.3600 | 2.6600 | 2.3500 | 2.6200 | 2.6200 | 4,120,600 |
08 feb 2024 | 2.3500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 2,313,100 |
07 feb 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 5,224,300 |
06 feb 2024 | 2.0100 | 2.3300 | 1.9700 | 2.3200 | 2.3200 | 4,256,000 |
05 feb 2024 | 1.9900 | 2.0800 | 1.9250 | 2.0200 | 2.0200 | 3,513,100 |
02 feb 2024 | 2.0300 | 2.0990 | 1.9300 | 2.0600 | 2.0600 | 3,977,800 |
01 feb 2024 | 2.1500 | 2.2050 | 2.0800 | 2.0900 | 2.0900 | 3,470,800 |
31 ene 2024 | 2.2800 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 4,241,400 |
30 ene 2024 | 2.2800 | 2.3300 | 2.1700 | 2.3100 | 2.3100 | 6,887,300 |
29 ene 2024 | 2.3100 | 2.3790 | 2.2350 | 2.3000 | 2.3000 | 4,238,400 |
26 ene 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 1,622,500 |
25 ene 2024 | 2.3300 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 3,572,400 |
24 ene 2024 | 2.3900 | 2.5000 | 2.2950 | 2.3000 | 2.3000 | 6,299,200 |
23 ene 2024 | 2.6000 | 2.6300 | 2.3300 | 2.4000 | 2.4000 | 6,807,400 |
22 ene 2024 | 2.7300 | 2.9700 | 2.4600 | 2.5800 | 2.5800 | 22,499,400 |
19 ene 2024 | 2.5200 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 6,942,600 |
18 ene 2024 | 2.5200 | 2.5250 | 2.3300 | 2.4000 | 2.4000 | 3,093,100 |
17 ene 2024 | 2.3200 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 5,946,500 |
16 ene 2024 | 2.5200 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 4,675,200 |
12 ene 2024 | 2.5900 | 2.7300 | 2.5300 | 2.5700 | 2.5700 | 3,548,700 |
11 ene 2024 | 2.8000 | 2.8100 | 2.6000 | 2.6200 | 2.6200 | 5,588,100 |
10 ene 2024 | 2.9800 | 2.9900 | 2.7100 | 2.8600 | 2.8600 | 12,747,400 |
09 ene 2024 | 3.0600 | 3.1300 | 2.9100 | 2.9800 | 2.9800 | 4,694,500 |
08 ene 2024 | 2.8700 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 5,201,400 |
05 ene 2024 | 2.8900 | 3.0200 | 2.7400 | 2.8700 | 2.8700 | 4,888,200 |
04 ene 2024 | 3.0500 | 3.1550 | 2.8300 | 2.9200 | 2.9200 | 6,928,000 |
03 ene 2024 | 3.1000 | 3.2200 | 2.9200 | 3.0200 | 3.0200 | 8,898,500 |
02 ene 2024 | 3.3300 | 3.7000 | 3.1350 | 3.1400 | 3.1400 | 16,245,800 |
29 dic 2023 | 3.3100 | 3.4100 | 3.1400 | 3.3300 | 3.3300 | 14,610,500 |
28 dic 2023 | 2.6500 | 3.3300 | 2.5700 | 3.2400 | 3.2400 | 25,810,800 |
27 dic 2023 | 3.0000 | 3.0500 | 2.5600 | 2.6900 | 2.6900 | 54,465,800 |
26 dic 2023 | 2.0500 | 2.2300 | 2.0400 | 2.1800 | 2.1800 | 14,286,100 |
22 dic 2023 | 2.0500 | 2.1050 | 1.9900 | 2.0200 | 2.0200 | 3,097,400 |
21 dic 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 1,775,600 |
20 dic 2023 | 2.1400 | 2.1650 | 1.9300 | 1.9400 | 1.9400 | 2,822,500 |
19 dic 2023 | 2.0500 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 3,025,000 |
18 dic 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 3,085,000 |
15 dic 2023 | 2.3000 | 2.3800 | 2.1300 | 2.1700 | 2.1700 | 16,004,500 |
14 dic 2023 | 2.4000 | 2.4900 | 2.2600 | 2.3000 | 2.3000 | 5,058,900 |
13 dic 2023 | 2.1000 | 2.3800 | 2.0300 | 2.3700 | 2.3700 | 4,015,500 |
12 dic 2023 | 2.1300 | 2.1300 | 1.9700 | 2.0900 | 2.0900 | 3,547,700 |
11 dic 2023 | 2.2300 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 2,031,600 |
08 dic 2023 | 2.1600 | 2.3000 | 2.0600 | 2.2200 | 2.2200 | 2,708,200 |
07 dic 2023 | 2.3000 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 2,118,100 |
06 dic 2023 | 2.2100 | 2.3800 | 2.1900 | 2.2900 | 2.2900 | 2,360,400 |
05 dic 2023 | 2.2500 | 2.3700 | 2.1800 | 2.2000 | 2.2000 | 2,833,900 |
04 dic 2023 | 2.3400 | 2.3700 | 2.2100 | 2.3000 | 2.3000 | 2,839,900 |
*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. |