Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1.8800 | 1.9140 | 1.8000 | 1.8400 | 1.8400 | 274,300 |
22 may 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 407,300 |
21 may 2024 | 2.0900 | 2.1100 | 1.8900 | 1.9900 | 1.9900 | 1,139,500 |
20 may 2024 | 1.8900 | 2.1200 | 1.8900 | 2.0300 | 2.0300 | 812,800 |
17 may 2024 | 1.7800 | 1.9400 | 1.7400 | 1.8800 | 1.8800 | 493,600 |
16 may 2024 | 1.6500 | 1.8200 | 1.6000 | 1.7800 | 1.7800 | 988,500 |
15 may 2024 | 1.5800 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 260,900 |
14 may 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 311,800 |
13 may 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 297,800 |
10 may 2024 | 1.5700 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 945,700 |
09 may 2024 | 1.6100 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 338,000 |
08 may 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 242,200 |
07 may 2024 | 1.6300 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 262,600 |
06 may 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 277,600 |
03 may 2024 | 1.4800 | 1.6970 | 1.4700 | 1.5800 | 1.5800 | 619,400 |
02 may 2024 | 1.4100 | 1.5100 | 1.3900 | 1.4800 | 1.4800 | 325,100 |
01 may 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 174,200 |
30 abr 2024 | 1.4200 | 1.4650 | 1.3900 | 1.3900 | 1.3900 | 177,200 |
29 abr 2024 | 1.4400 | 1.5300 | 1.4200 | 1.4350 | 1.4350 | 341,100 |
26 abr 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 541,800 |
25 abr 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 166,000 |
24 abr 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 184,900 |
23 abr 2024 | 1.4300 | 1.5200 | 1.4200 | 1.4350 | 1.4350 | 352,000 |
22 abr 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 459,500 |
19 abr 2024 | 1.6200 | 1.6800 | 1.4500 | 1.4600 | 1.4600 | 755,000 |
18 abr 2024 | 1.6800 | 1.7220 | 1.5900 | 1.6000 | 1.6000 | 469,500 |
17 abr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 267,800 |
16 abr 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 506,900 |
15 abr 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 469,500 |
12 abr 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 274,700 |
11 abr 2024 | 1.7800 | 1.8600 | 1.7600 | 1.8300 | 1.8300 | 300,300 |
10 abr 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 356,600 |
09 abr 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 250,200 |
08 abr 2024 | 1.8300 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 314,900 |
05 abr 2024 | 1.9400 | 1.9400 | 1.8200 | 1.8300 | 1.8300 | 392,900 |
04 abr 2024 | 1.9400 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 262,300 |
03 abr 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 243,700 |
02 abr 2024 | 2.0000 | 2.0100 | 1.8800 | 1.9200 | 1.9200 | 305,400 |
01 abr 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 357,800 |
28 mar 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 345,800 |
27 mar 2024 | 2.0800 | 2.0990 | 2.0000 | 2.0400 | 2.0400 | 251,900 |
26 mar 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0700 | 2.0700 | 471,900 |
25 mar 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 454,500 |
22 mar 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 493,100 |
21 mar 2024 | 1.8900 | 1.9500 | 1.8650 | 1.9000 | 1.9000 | 412,400 |
20 mar 2024 | 1.8700 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 378,600 |
19 mar 2024 | 1.9200 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 341,400 |
18 mar 2024 | 1.9300 | 2.0090 | 1.8700 | 1.8900 | 1.8900 | 392,300 |
15 mar 2024 | 1.8900 | 1.9350 | 1.8800 | 1.9200 | 1.9200 | 379,700 |
14 mar 2024 | 2.0000 | 2.0080 | 1.8500 | 1.8500 | 1.8500 | 401,700 |
13 mar 2024 | 2.0500 | 2.0900 | 1.9500 | 1.9500 | 1.9500 | 316,900 |
12 mar 2024 | 2.1500 | 2.1550 | 2.0000 | 2.0000 | 2.0000 | 272,900 |
11 mar 2024 | 2.1300 | 2.2300 | 2.1050 | 2.1500 | 2.1500 | 346,500 |
08 mar 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1350 | 2.1350 | 272,600 |
07 mar 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 252,500 |
06 mar 2024 | 2.2700 | 2.3550 | 2.1800 | 2.2100 | 2.2100 | 362,700 |
05 mar 2024 | 2.2900 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 385,300 |
04 mar 2024 | 2.2500 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 569,500 |
01 mar 2024 | 2.1500 | 2.3300 | 2.1000 | 2.2300 | 2.2300 | 613,500 |
29 feb 2024 | 2.1000 | 2.1500 | 2.0650 | 2.0900 | 2.0900 | 245,600 |
28 feb 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 468,100 |
27 feb 2024 | 2.0600 | 2.1850 | 2.0200 | 2.1400 | 2.1400 | 771,700 |
26 feb 2024 | 1.9500 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 395,600 |
23 feb 2024 | 1.8700 | 2.0250 | 1.8700 | 1.9600 | 1.9600 | 693,900 |
22 feb 2024 | 1.9300 | 1.9500 | 1.8710 | 1.8800 | 1.8800 | 477,000 |
21 feb 2024 | 1.9800 | 2.0050 | 1.9000 | 1.9200 | 1.9200 | 376,600 |
20 feb 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 421,100 |
16 feb 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 455,000 |
15 feb 2024 | 2.0500 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 505,200 |
14 feb 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 438,900 |
13 feb 2024 | 1.9500 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 623,300 |
12 feb 2024 | 2.0300 | 2.0830 | 1.9500 | 1.9900 | 1.9900 | 806,900 |
09 feb 2024 | 1.9900 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 359,700 |
08 feb 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 361,500 |
07 feb 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 361,900 |
06 feb 2024 | 1.8500 | 2.0600 | 1.8400 | 2.0000 | 2.0000 | 609,000 |
05 feb 2024 | 1.9200 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 509,300 |
02 feb 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 799,500 |
01 feb 2024 | 2.0500 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 564,900 |
31 ene 2024 | 1.8800 | 2.1000 | 1.8620 | 2.0400 | 2.0400 | 647,500 |
30 ene 2024 | 2.0100 | 2.0700 | 1.8600 | 1.9000 | 1.9000 | 849,100 |
29 ene 2024 | 1.6900 | 2.1000 | 1.6800 | 1.9900 | 1.9900 | 2,983,500 |
26 ene 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 453,300 |
25 ene 2024 | 1.7000 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 435,200 |
24 ene 2024 | 1.7500 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 571,300 |
23 ene 2024 | 1.8800 | 1.8800 | 1.7200 | 1.7500 | 1.7500 | 792,000 |
22 ene 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 1,313,600 |
19 ene 2024 | 1.8400 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 668,000 |
18 ene 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 519,400 |
17 ene 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 902,000 |
16 ene 2024 | 1.9600 | 1.9650 | 1.8600 | 1.8800 | 1.8800 | 508,600 |
12 ene 2024 | 1.9300 | 1.9700 | 1.8500 | 1.9400 | 1.9400 | 535,100 |
11 ene 2024 | 1.9400 | 1.9700 | 1.8200 | 1.8900 | 1.8900 | 619,700 |
10 ene 2024 | 2.0700 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 1,059,800 |
09 ene 2024 | 2.1500 | 2.2200 | 2.0850 | 2.1000 | 2.1000 | 538,300 |
08 ene 2024 | 2.3500 | 2.3700 | 2.1000 | 2.1900 | 2.1900 | 1,078,700 |
05 ene 2024 | 2.4900 | 2.5200 | 2.3300 | 2.3900 | 2.3900 | 603,500 |
04 ene 2024 | 2.2400 | 2.5850 | 2.2400 | 2.4400 | 2.4400 | 1,229,000 |
03 ene 2024 | 2.2000 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 704,300 |
02 ene 2024 | 2.3000 | 2.3800 | 2.1400 | 2.1900 | 2.1900 | 946,100 |
*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. |