Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2.0300 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 53,600 |
18 abr 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 36,100 |
17 abr 2024 | 1.9200 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 42,600 |
16 abr 2024 | 1.9400 | 2.0200 | 1.8500 | 1.9700 | 1.9700 | 17,600 |
15 abr 2024 | 1.8800 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 36,300 |
12 abr 2024 | 2.0100 | 2.0500 | 1.7800 | 1.9200 | 1.9200 | 92,000 |
11 abr 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 28,200 |
10 abr 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 44,000 |
09 abr 2024 | 2.1000 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 46,300 |
08 abr 2024 | 2.1100 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 43,900 |
05 abr 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 25,800 |
04 abr 2024 | 2.1700 | 2.3800 | 2.1000 | 2.1200 | 2.1200 | 92,600 |
03 abr 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 58,300 |
02 abr 2024 | 2.1100 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 52,600 |
01 abr 2024 | 2.1900 | 2.2800 | 2.1000 | 2.1100 | 2.1100 | 137,900 |
28 mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 67,700 |
27 mar 2024 | 2.1000 | 2.2700 | 2.0800 | 2.1300 | 2.1300 | 79,500 |
26 mar 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 59,500 |
25 mar 2024 | 1.9900 | 2.2400 | 1.9900 | 2.0900 | 2.0900 | 91,300 |
22 mar 2024 | 1.9600 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 42,400 |
21 mar 2024 | 2.1000 | 2.2400 | 1.9600 | 1.9700 | 1.9700 | 77,100 |
20 mar 2024 | 2.1100 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 63,200 |
19 mar 2024 | 2.2100 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 59,600 |
18 mar 2024 | 2.1400 | 2.4200 | 2.1400 | 2.2100 | 2.2100 | 124,100 |
15 mar 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 107,100 |
14 mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 27,600 |
13 mar 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 34,300 |
12 mar 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3400 | 2.3400 | 40,300 |
11 mar 2024 | 2.2800 | 2.4600 | 2.2300 | 2.3400 | 2.3400 | 55,300 |
08 mar 2024 | 2.3200 | 2.4600 | 2.2900 | 2.3300 | 2.3300 | 42,900 |
07 mar 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 47,700 |
06 mar 2024 | 2.4600 | 2.6100 | 2.4000 | 2.4700 | 2.4700 | 43,500 |
05 mar 2024 | 2.5500 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 74,500 |
04 mar 2024 | 2.6900 | 2.7200 | 2.5500 | 2.6200 | 2.6200 | 53,300 |
01 mar 2024 | 2.7500 | 2.9600 | 2.6600 | 2.7300 | 2.7300 | 56,700 |
29 feb 2024 | 2.7100 | 2.8800 | 2.6700 | 2.8100 | 2.8100 | 84,800 |
28 feb 2024 | 2.7500 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 84,100 |
27 feb 2024 | 2.7400 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 53,600 |
26 feb 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 44,400 |
23 feb 2024 | 2.6800 | 2.9800 | 2.6100 | 2.7000 | 2.7000 | 124,800 |
22 feb 2024 | 2.8400 | 2.9100 | 2.6900 | 2.7300 | 2.7300 | 45,900 |
21 feb 2024 | 2.9300 | 3.1500 | 2.8200 | 2.8800 | 2.8800 | 121,300 |
20 feb 2024 | 2.7300 | 3.0900 | 2.7300 | 2.9800 | 2.9800 | 79,300 |
16 feb 2024 | 2.7100 | 2.8900 | 2.7100 | 2.7900 | 2.7900 | 41,500 |
15 feb 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 24,700 |
14 feb 2024 | 2.8200 | 2.9700 | 2.7500 | 2.8700 | 2.8700 | 26,500 |
13 feb 2024 | 2.8500 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 18,100 |
12 feb 2024 | 2.9200 | 3.1000 | 2.8800 | 2.9400 | 2.9400 | 87,800 |
09 feb 2024 | 2.7300 | 2.9300 | 2.7000 | 2.8800 | 2.8800 | 66,000 |
08 feb 2024 | 2.7200 | 2.7900 | 2.6900 | 2.7200 | 2.7200 | 20,800 |
07 feb 2024 | 2.7700 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 12,600 |
06 feb 2024 | 2.8700 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 37,100 |
05 feb 2024 | 2.7900 | 2.8900 | 2.7300 | 2.8300 | 2.8300 | 56,600 |
02 feb 2024 | 2.8600 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 14,200 |
01 feb 2024 | 2.7700 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 35,500 |
31 ene 2024 | 2.9100 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 23,500 |
30 ene 2024 | 2.8500 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 24,400 |
29 ene 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 11,700 |
26 ene 2024 | 2.7600 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 52,900 |
25 ene 2024 | 2.5900 | 2.8000 | 2.5900 | 2.8000 | 2.8000 | 21,300 |
24 ene 2024 | 2.6700 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 23,800 |
23 ene 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 25,400 |
22 ene 2024 | 2.6100 | 2.7600 | 2.5800 | 2.6700 | 2.6700 | 31,300 |
19 ene 2024 | 2.5600 | 2.7400 | 2.5100 | 2.6600 | 2.6600 | 95,600 |
18 ene 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 34,200 |
17 ene 2024 | 2.6200 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 34,500 |
16 ene 2024 | 2.6800 | 2.7800 | 2.6100 | 2.6900 | 2.6900 | 31,700 |
12 ene 2024 | 2.6500 | 2.7200 | 2.5100 | 2.7200 | 2.7200 | 45,700 |
11 ene 2024 | 2.7700 | 2.7900 | 2.6100 | 2.6400 | 2.6400 | 67,200 |
10 ene 2024 | 2.7800 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 34,800 |
09 ene 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8200 | 2.8200 | 60,500 |
08 ene 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7800 | 2.7800 | 55,300 |
05 ene 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 67,500 |
04 ene 2024 | 2.7400 | 2.9000 | 2.7100 | 2.8600 | 2.8600 | 57,100 |
03 ene 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 35,300 |
02 ene 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 21,500 |
29 dic 2023 | 2.8500 | 2.9900 | 2.6900 | 2.6900 | 2.6900 | 239,500 |
28 dic 2023 | 3.0200 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 65,100 |
27 dic 2023 | 2.8400 | 3.0300 | 2.8300 | 3.0000 | 3.0000 | 66,700 |
26 dic 2023 | 2.7900 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 37,000 |
22 dic 2023 | 2.8100 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 55,800 |
21 dic 2023 | 2.8300 | 2.8800 | 2.8300 | 2.8500 | 2.8500 | 43,900 |
20 dic 2023 | 3.0500 | 3.0700 | 2.8000 | 2.8700 | 2.8700 | 76,700 |
19 dic 2023 | 2.9000 | 3.3000 | 2.8400 | 3.1200 | 3.1200 | 105,600 |
18 dic 2023 | 2.9200 | 3.0100 | 2.9200 | 2.9400 | 2.9400 | 49,000 |
15 dic 2023 | 2.9900 | 3.0200 | 2.8800 | 2.9300 | 2.9300 | 55,300 |
14 dic 2023 | 3.0700 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 46,800 |
13 dic 2023 | 3.0300 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 62,000 |
12 dic 2023 | 3.0600 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 37,400 |
11 dic 2023 | 3.0400 | 3.1100 | 3.0000 | 3.0400 | 3.0400 | 35,700 |
08 dic 2023 | 3.0600 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 40,900 |
07 dic 2023 | 3.2000 | 3.2900 | 3.1200 | 3.1400 | 3.1400 | 29,500 |
06 dic 2023 | 3.4500 | 3.4700 | 3.2100 | 3.2100 | 3.2100 | 48,300 |
05 dic 2023 | 3.5300 | 3.5900 | 3.3600 | 3.3900 | 3.3900 | 63,500 |
04 dic 2023 | 3.3700 | 3.6900 | 3.3700 | 3.6600 | 3.6600 | 68,300 |
01 dic 2023 | 3.2100 | 3.5300 | 3.2100 | 3.4600 | 3.4600 | 52,700 |
30 nov 2023 | 3.2900 | 3.3500 | 3.1300 | 3.3000 | 3.3000 | 72,400 |
29 nov 2023 | 3.4400 | 3.6200 | 3.3600 | 3.3600 | 3.3600 | 66,300 |
28 nov 2023 | 3.5200 | 3.5900 | 3.4400 | 3.5000 | 3.5000 | 59,600 |
27 nov 2023 | 3.4100 | 3.6000 | 3.4100 | 3.4700 | 3.4700 | 60,900 |
*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. |