Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | - | - | - | - | - | - |
30 mar 2023 | 3.5100 | 3.6800 | 3.5000 | 3.6500 | 3.6500 | 43,500 |
29 mar 2023 | 3.5000 | 3.6500 | 3.4600 | 3.5600 | 3.5600 | 23,000 |
28 mar 2023 | 3.4200 | 3.5700 | 3.3000 | 3.5500 | 3.5500 | 106,000 |
27 mar 2023 | 3.2700 | 3.4400 | 3.2600 | 3.4100 | 3.4100 | 47,900 |
24 mar 2023 | 3.1600 | 3.3700 | 3.0700 | 3.3100 | 3.3100 | 39,800 |
23 mar 2023 | 3.0500 | 3.2200 | 3.0500 | 3.1800 | 3.1800 | 48,000 |
22 mar 2023 | 3.0000 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 35,000 |
21 mar 2023 | 2.9500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 51,000 |
20 mar 2023 | 2.9200 | 3.0500 | 2.9200 | 2.9900 | 2.9900 | 61,100 |
17 mar 2023 | 2.9600 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 67,100 |
16 mar 2023 | 2.9700 | 3.0700 | 2.8400 | 3.0300 | 3.0300 | 49,900 |
15 mar 2023 | 2.9700 | 3.0900 | 2.9600 | 3.0400 | 3.0400 | 55,100 |
14 mar 2023 | 3.1200 | 3.1900 | 3.0100 | 3.1000 | 3.1000 | 68,500 |
13 mar 2023 | 3.2300 | 3.4200 | 3.1000 | 3.2000 | 3.2000 | 82,300 |
10 mar 2023 | 3.2000 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | 64,600 |
09 mar 2023 | 3.0500 | 3.2300 | 3.0200 | 3.1900 | 3.1900 | 48,400 |
08 mar 2023 | 3.0900 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 6,300 |
07 mar 2023 | 3.0000 | 3.1600 | 3.0000 | 3.0500 | 3.0500 | 25,600 |
06 mar 2023 | 2.9600 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 26,800 |
03 mar 2023 | 3.0400 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 22,000 |
02 mar 2023 | 2.9100 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 22,500 |
01 mar 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 18,700 |
28 feb 2023 | 2.9100 | 3.0000 | 2.8400 | 2.9500 | 2.9500 | 51,500 |
27 feb 2023 | 2.9300 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 27,000 |
24 feb 2023 | 2.7600 | 3.0000 | 2.7600 | 2.9300 | 2.9300 | 22,200 |
23 feb 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 25,600 |
22 feb 2023 | 2.8200 | 2.9200 | 2.7700 | 2.8700 | 2.8700 | 34,700 |
21 feb 2023 | 2.8600 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 40,600 |
17 feb 2023 | 2.7300 | 2.8900 | 2.7200 | 2.8600 | 2.8600 | 24,300 |
16 feb 2023 | 2.7200 | 2.8500 | 2.7200 | 2.7800 | 2.7800 | 7,800 |
15 feb 2023 | 2.6800 | 2.8000 | 2.6800 | 2.7500 | 2.7500 | 16,900 |
14 feb 2023 | 2.6200 | 2.7700 | 2.6100 | 2.7300 | 2.7300 | 19,300 |
13 feb 2023 | 2.5800 | 2.8000 | 2.5600 | 2.7000 | 2.7000 | 65,900 |
10 feb 2023 | 2.4900 | 2.7000 | 2.4600 | 2.6600 | 2.6600 | 34,500 |
09 feb 2023 | 2.3900 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 6,800 |
08 feb 2023 | 2.4500 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 6,000 |
07 feb 2023 | 2.5400 | 2.6700 | 2.3900 | 2.5300 | 2.5300 | 19,000 |
06 feb 2023 | 2.4900 | 2.6700 | 2.3700 | 2.4900 | 2.4900 | 37,100 |
03 feb 2023 | 2.5200 | 2.6500 | 2.4700 | 2.5500 | 2.5500 | 72,600 |
02 feb 2023 | 2.4600 | 2.5300 | 2.3700 | 2.5000 | 2.5000 | 35,600 |
01 feb 2023 | 2.3400 | 2.5300 | 2.3400 | 2.3800 | 2.3800 | 76,800 |
31 ene 2023 | 2.3500 | 2.4600 | 2.3000 | 2.4000 | 2.4000 | 43,500 |
30 ene 2023 | 2.4100 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 16,600 |
27 ene 2023 | 2.3900 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 12,000 |
26 ene 2023 | 2.4500 | 2.5700 | 2.2500 | 2.4600 | 2.4600 | 49,700 |
25 ene 2023 | 2.4000 | 2.5500 | 2.4000 | 2.4400 | 2.4400 | 9,700 |
24 ene 2023 | 2.4800 | 2.6000 | 2.3700 | 2.4700 | 2.4700 | 26,400 |
23 ene 2023 | 2.4000 | 2.4200 | 2.3000 | 2.4200 | 2.4200 | 17,000 |
20 ene 2023 | 2.4000 | 2.5700 | 2.3200 | 2.3900 | 2.3900 | 41,200 |
19 ene 2023 | 2.3200 | 2.3800 | 2.2700 | 2.3700 | 2.3700 | 11,600 |
18 ene 2023 | 2.3400 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 24,500 |
17 ene 2023 | 2.4700 | 2.4700 | 2.3100 | 2.3600 | 2.3600 | 17,600 |
13 ene 2023 | 2.3300 | 2.4900 | 2.2800 | 2.4600 | 2.4600 | 44,800 |
12 ene 2023 | 2.2600 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 20,400 |
11 ene 2023 | 2.3700 | 2.3900 | 2.2600 | 2.3100 | 2.3100 | 13,000 |
10 ene 2023 | 2.2400 | 2.4100 | 2.1200 | 2.3500 | 2.3500 | 69,500 |
09 ene 2023 | 2.1500 | 2.3200 | 2.1000 | 2.3000 | 2.3000 | 32,200 |
06 ene 2023 | 2.0500 | 2.3200 | 2.0500 | 2.1800 | 2.1800 | 45,700 |
05 ene 2023 | 2.2500 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 12,700 |
04 ene 2023 | 2.0600 | 2.2500 | 2.0600 | 2.2300 | 2.2300 | 19,600 |
03 ene 2023 | 2.0700 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 38,200 |
30 dic 2022 | 2.2200 | 2.3800 | 2.0200 | 2.1300 | 2.1300 | 99,400 |
29 dic 2022 | 2.2000 | 2.3100 | 2.1800 | 2.2300 | 2.2300 | 31,700 |
28 dic 2022 | 2.1600 | 2.3100 | 2.1600 | 2.2000 | 2.2000 | 62,000 |
27 dic 2022 | 2.2400 | 2.4100 | 2.1500 | 2.1700 | 2.1700 | 20,500 |
23 dic 2022 | 2.2800 | 2.4400 | 2.1800 | 2.2800 | 2.2800 | 62,300 |
22 dic 2022 | 2.1400 | 2.3200 | 2.1400 | 2.2900 | 2.2900 | 36,700 |
21 dic 2022 | 2.0100 | 2.3300 | 2.0100 | 2.1800 | 2.1800 | 73,000 |
20 dic 2022 | 2.2600 | 2.4500 | 2.0200 | 2.0200 | 2.0200 | 151,100 |
19 dic 2022 | 2.2800 | 2.4900 | 2.2100 | 2.3200 | 2.3200 | 109,300 |
16 dic 2022 | 2.2000 | 2.4200 | 2.2000 | 2.2400 | 2.2400 | 48,000 |
15 dic 2022 | 2.3000 | 2.3500 | 2.2100 | 2.2200 | 2.2200 | 32,000 |
14 dic 2022 | 2.3500 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 31,800 |
13 dic 2022 | 2.5600 | 2.6400 | 2.2600 | 2.3500 | 2.3500 | 59,400 |
12 dic 2022 | 2.6300 | 2.7900 | 2.5600 | 2.6000 | 2.6000 | 27,800 |
09 dic 2022 | 2.7200 | 2.9700 | 2.6000 | 2.8100 | 2.8100 | 76,100 |
08 dic 2022 | 2.7100 | 2.9400 | 2.6400 | 2.7400 | 2.7400 | 45,600 |
07 dic 2022 | 2.7900 | 2.8100 | 2.5400 | 2.6200 | 2.6200 | 64,900 |
06 dic 2022 | 3.0400 | 3.3100 | 2.8500 | 2.8500 | 2.8500 | 124,500 |
05 dic 2022 | 2.7100 | 3.1700 | 2.6700 | 3.0700 | 3.0700 | 73,800 |
02 dic 2022 | 2.7000 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 16,300 |
01 dic 2022 | 2.7100 | 2.8000 | 2.6400 | 2.7300 | 2.7300 | 45,700 |
30 nov 2022 | 2.7000 | 2.8200 | 2.6300 | 2.7400 | 2.7400 | 68,300 |
29 nov 2022 | 2.8000 | 2.8800 | 2.6700 | 2.7800 | 2.7800 | 42,500 |
28 nov 2022 | 2.7300 | 2.9500 | 2.7200 | 2.8700 | 2.8700 | 30,300 |
25 nov 2022 | 2.8600 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 11,300 |
23 nov 2022 | 2.9100 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 32,000 |
22 nov 2022 | 2.9500 | 2.9800 | 2.8400 | 2.8800 | 2.8800 | 10,700 |
21 nov 2022 | 2.9100 | 3.0900 | 2.8000 | 2.9000 | 2.9000 | 49,400 |
18 nov 2022 | 3.0800 | 3.2600 | 2.8900 | 2.9100 | 2.9100 | 56,600 |
17 nov 2022 | 3.3700 | 3.4700 | 3.1000 | 3.1000 | 3.1000 | 46,800 |
16 nov 2022 | 3.4200 | 3.5000 | 3.2100 | 3.4000 | 3.4000 | 46,400 |
15 nov 2022 | 3.2000 | 3.4800 | 3.2000 | 3.4600 | 3.4600 | 55,000 |
14 nov 2022 | 3.3200 | 3.6500 | 3.1500 | 3.2900 | 3.2900 | 128,600 |
11 nov 2022 | 3.1700 | 3.4200 | 3.0000 | 3.4100 | 3.4100 | 66,200 |
10 nov 2022 | 3.0000 | 3.3200 | 2.7500 | 3.1800 | 3.1800 | 150,000 |
09 nov 2022 | 2.2100 | 2.7500 | 2.2100 | 2.5700 | 2.5700 | 119,300 |
08 nov 2022 | 2.1800 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 42,700 |
07 nov 2022 | 2.1000 | 2.3000 | 1.9300 | 2.2100 | 2.2100 | 92,000 |
*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. |