Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 1.8600 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 10,578,300 |
31 may 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 33,306,100 |
29 may 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 29,263,000 |
28 may 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 40,017,000 |
27 may 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 18,962,700 |
24 may 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 13,198,400 |
23 may 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 22,783,200 |
22 may 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 24,238,000 |
21 may 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 24,218,100 |
20 may 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 30,447,800 |
17 may 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 13,125,800 |
16 may 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 24,276,500 |
15 may 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 20,532,100 |
14 may 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 24,462,300 |
13 may 2024 | 2.0600 | 2.0700 | 1.9900 | 2.0300 | 2.0300 | 29,833,600 |
10 may 2024 | 2.1700 | 2.1900 | 2.0400 | 2.0700 | 2.0700 | 35,940,300 |
09 may 2024 | 2.1000 | 2.2200 | 1.9400 | 2.1700 | 2.1700 | 139,044,600 |
08 may 2024 | 2.2700 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 25,363,700 |
07 may 2024 | 2.2800 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 16,136,400 |
06 may 2024 | 2.2900 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 17,838,100 |
03 may 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 39,942,700 |
02 may 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 22,911,800 |
30 abr 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 37,111,600 |
29 abr 2024 | 2.1600 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 27,519,700 |
26 abr 2024 | 2.2000 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 25,299,400 |
25 abr 2024 | 2.0700 | 2.2300 | 2.0300 | 2.1500 | 2.1500 | 69,269,600 |
24 abr 2024 | 2.0400 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 39,206,700 |
23 abr 2024 | 1.9900 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 36,565,800 |
22 abr 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 40,671,000 |
19 abr 2024 | 1.9600 | 2.0200 | 1.9000 | 1.9700 | 1.9700 | 46,132,900 |
18 abr 2024 | 2.0000 | 2.0200 | 1.9200 | 1.9400 | 1.9400 | 48,284,700 |
17 abr 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9900 | 1.9900 | 37,859,500 |
16 abr 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 40,472,200 |
15 abr 2024 | 2.1900 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 35,911,000 |
12 abr 2024 | 2.2800 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 37,635,000 |
11 abr 2024 | 2.3200 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 25,538,800 |
10 abr 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 27,340,100 |
09 abr 2024 | 2.3200 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 24,652,500 |
08 abr 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 15,731,600 |
05 abr 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 20,346,600 |
04 abr 2024 | 2.2300 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 29,008,700 |
03 abr 2024 | 2.3500 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 51,321,200 |
02 abr 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 21,876,700 |
01 abr 2024 | 2.3800 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 21,089,000 |
28 mar 2024 | 2.3800 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 24,595,900 |
27 mar 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 24,618,400 |
26 mar 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 19,207,000 |
25 mar 2024 | 2.4700 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 24,736,500 |
22 mar 2024 | 2.3800 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 77,925,100 |
21 mar 2024 | 2.5900 | 2.6000 | 2.3500 | 2.3700 | 2.3700 | 90,221,600 |
20 mar 2024 | 2.5900 | 2.6900 | 2.5600 | 2.6900 | 2.6900 | 40,440,900 |
19 mar 2024 | 2.6100 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 27,057,000 |
18 mar 2024 | 2.5400 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 32,370,400 |
15 mar 2024 | 2.8000 | 2.8300 | 2.4800 | 2.4800 | 2.4800 | 73,880,200 |
14 mar 2024 | 2.8700 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 20,035,800 |
13 mar 2024 | 2.7700 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 21,046,000 |
12 mar 2024 | 2.7200 | 2.8100 | 2.6800 | 2.7900 | 2.7900 | 23,635,200 |
11 mar 2024 | 2.6500 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 17,948,200 |
08 mar 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 26,512,400 |
07 mar 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 19,321,300 |
06 mar 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 26,831,000 |
05 mar 2024 | 2.6800 | 2.7800 | 2.6700 | 2.7200 | 2.7200 | 37,415,400 |
04 mar 2024 | 2.6100 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 25,014,800 |
01 mar 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 22,479,200 |
29 feb 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 22,047,000 |
28 feb 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 16,136,200 |
27 feb 2024 | 2.4100 | 2.5500 | 2.4100 | 2.5500 | 2.5500 | 42,183,400 |
26 feb 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 16,307,200 |
23 feb 2024 | 2.4600 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,868,500 |
22 feb 2024 | 2.5200 | 2.5500 | 2.4400 | 2.4400 | 2.4400 | 29,438,000 |
21 feb 2024 | 2.5000 | 2.5100 | 2.4300 | 2.5000 | 2.5000 | 34,413,800 |
20 feb 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 18,098,900 |
19 feb 2024 | 2.4100 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 27,822,500 |
16 feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 39,428,700 |
15 feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 57,043,500 |
14 feb 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 27,888,900 |
09 feb 2024 | 2.4600 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 36,084,400 |
08 feb 2024 | 2.4900 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 46,204,200 |
07 feb 2024 | 2.5300 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 61,793,500 |
06 feb 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 40,890,000 |
05 feb 2024 | 2.6400 | 2.6500 | 2.4300 | 2.5100 | 2.5100 | 80,879,700 |
02 feb 2024 | 2.8600 | 2.8900 | 2.5100 | 2.6800 | 2.6800 | 118,084,700 |
01 feb 2024 | 2.9200 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 38,217,400 |
31 ene 2024 | 2.9100 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 30,685,300 |
30 ene 2024 | 2.9300 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 21,170,700 |
29 ene 2024 | 3.0100 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 20,167,900 |
26 ene 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0300 | 3.0300 | 18,594,700 |
25 ene 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 18,441,900 |
24 ene 2024 | 3.1300 | 3.1600 | 3.0300 | 3.0500 | 3.0500 | 15,063,300 |
23 ene 2024 | 3.0900 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 14,881,000 |
22 ene 2024 | 3.2000 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | 21,234,200 |
19 ene 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1900 | 3.1900 | 19,602,300 |
18 ene 2024 | 3.2500 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 20,379,100 |
17 ene 2024 | 3.2000 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 25,342,900 |
16 ene 2024 | 3.3100 | 3.3200 | 3.1800 | 3.2000 | 3.2000 | 27,262,200 |
15 ene 2024 | 3.3100 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 7,501,900 |
12 ene 2024 | 3.3000 | 3.3900 | 3.2600 | 3.3200 | 3.3200 | 12,547,300 |
11 ene 2024 | 3.3200 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 25,274,800 |
10 ene 2024 | 3.3300 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 18,109,500 |
09 ene 2024 | 3.3400 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 18,562,200 |
*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. |