Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1.5700 | 1.6480 | 1.5600 | 1.6000 | 1.6000 | 403,600 |
25 jul 2024 | 1.6400 | 1.6640 | 1.5700 | 1.5700 | 1.5700 | 449,800 |
24 jul 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 327,500 |
23 jul 2024 | 1.7200 | 1.8050 | 1.7040 | 1.7340 | 1.7340 | 382,300 |
22 jul 2024 | 1.6400 | 1.7510 | 1.6300 | 1.7400 | 1.7400 | 263,300 |
19 jul 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6350 | 1.6350 | 219,800 |
18 jul 2024 | 1.7600 | 1.8100 | 1.7240 | 1.7300 | 1.7300 | 611,200 |
17 jul 2024 | 1.7500 | 1.8200 | 1.7200 | 1.7650 | 1.7650 | 262,100 |
16 jul 2024 | 1.6400 | 1.7900 | 1.6400 | 1.7440 | 1.7440 | 636,400 |
15 jul 2024 | 1.6300 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 584,000 |
12 jul 2024 | 1.6700 | 1.7220 | 1.6550 | 1.7000 | 1.7000 | 561,900 |
11 jul 2024 | 1.5900 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 694,500 |
10 jul 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 235,400 |
09 jul 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5640 | 1.5640 | 335,800 |
08 jul 2024 | 1.5600 | 1.6090 | 1.5600 | 1.5740 | 1.5740 | 229,300 |
05 jul 2024 | 1.5900 | 1.6600 | 1.5600 | 1.5750 | 1.5750 | 359,500 |
03 jul 2024 | 1.5500 | 1.6700 | 1.5400 | 1.6200 | 1.6200 | 229,200 |
02 jul 2024 | 1.6100 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 692,300 |
01 jul 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 590,200 |
28 jun 2024 | 1.8000 | 1.8200 | 1.5500 | 1.5800 | 1.5800 | 845,100 |
27 jun 2024 | 1.7200 | 1.8100 | 1.6500 | 1.7850 | 1.7850 | 912,800 |
26 jun 2024 | 1.6000 | 1.7400 | 1.5700 | 1.7000 | 1.7000 | 609,000 |
25 jun 2024 | 1.6800 | 1.6900 | 1.5740 | 1.5800 | 1.5800 | 866,600 |
24 jun 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 372,800 |
21 jun 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 588,200 |
20 jun 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 748,900 |
18 jun 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5960 | 1.5960 | 331,400 |
17 jun 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 574,900 |
14 jun 2024 | 1.7000 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 1,056,700 |
13 jun 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 456,300 |
12 jun 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 315,500 |
11 jun 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 202,700 |
10 jun 2024 | 1.6900 | 1.7950 | 1.6900 | 1.7430 | 1.7430 | 521,500 |
07 jun 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 236,800 |
06 jun 2024 | 1.8000 | 1.8400 | 1.7680 | 1.8200 | 1.8200 | 247,400 |
05 jun 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 363,400 |
04 jun 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 361,800 |
03 jun 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 390,300 |
31 may 2024 | 1.9500 | 1.9500 | 1.8250 | 1.9100 | 1.9100 | 272,400 |
30 may 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 333,500 |
29 may 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 445,900 |
28 may 2024 | 1.9000 | 1.9200 | 1.8150 | 1.8500 | 1.8500 | 747,100 |
24 may 2024 | 2.0100 | 2.0250 | 1.9200 | 1.9260 | 1.9260 | 6,338,500 |
23 may 2024 | 2.0200 | 2.0550 | 1.9000 | 1.9000 | 1.9000 | 916,300 |
22 may 2024 | 2.0800 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 364,200 |
21 may 2024 | 2.1200 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 486,800 |
20 may 2024 | 2.2100 | 2.2460 | 2.0700 | 2.1300 | 2.1300 | 564,800 |
17 may 2024 | 2.3000 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 839,700 |
16 may 2024 | 2.1200 | 2.3500 | 2.0600 | 2.2200 | 2.2200 | 1,814,400 |
15 may 2024 | 2.1400 | 2.1400 | 2.0460 | 2.0900 | 2.0900 | 3,571,900 |
14 may 2024 | 2.0400 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 803,400 |
13 may 2024 | 2.1100 | 2.1450 | 2.0000 | 2.0100 | 2.0100 | 539,200 |
10 may 2024 | 2.0400 | 2.1400 | 1.9200 | 2.1000 | 2.1000 | 526,300 |
09 may 2024 | 2.0400 | 2.1600 | 2.0300 | 2.0430 | 2.0430 | 485,000 |
08 may 2024 | 2.0000 | 2.0800 | 1.9800 | 2.0550 | 2.0550 | 580,400 |
07 may 2024 | 2.1200 | 2.2050 | 2.0000 | 2.0000 | 2.0000 | 626,600 |
06 may 2024 | 2.2300 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 466,400 |
03 may 2024 | 2.2300 | 2.2600 | 2.1600 | 2.1820 | 2.1820 | 551,600 |
02 may 2024 | 2.1000 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 546,600 |
01 may 2024 | 2.5000 | 2.5200 | 2.1100 | 2.1500 | 2.1500 | 1,800,000 |
30 abr 2024 | 2.1400 | 2.6000 | 2.0690 | 2.4800 | 2.4800 | 6,258,900 |
29 abr 2024 | 2.0600 | 2.2000 | 1.9600 | 2.1800 | 2.1800 | 3,434,400 |
26 abr 2024 | 2.0000 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 318,500 |
25 abr 2024 | 1.9500 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 357,600 |
24 abr 2024 | 2.0300 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 331,600 |
23 abr 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 226,500 |
22 abr 2024 | 2.0000 | 2.0500 | 1.9150 | 1.9800 | 1.9800 | 434,000 |
19 abr 2024 | 2.1900 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 374,800 |
18 abr 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1000 | 2.1000 | 281,300 |
17 abr 2024 | 2.0500 | 2.2000 | 1.9900 | 2.1900 | 2.1900 | 569,200 |
16 abr 2024 | 1.9500 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 490,500 |
15 abr 2024 | 1.9200 | 2.0500 | 1.8850 | 2.0000 | 2.0000 | 766,600 |
12 abr 2024 | 2.1000 | 2.1700 | 1.9000 | 2.0000 | 2.0000 | 1,217,000 |
11 abr 2024 | 2.2000 | 2.2200 | 2.0500 | 2.1500 | 2.1500 | 660,800 |
10 abr 2024 | 2.2800 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 348,100 |
09 abr 2024 | 2.2000 | 2.2900 | 2.1500 | 2.2900 | 2.2900 | 629,400 |
08 abr 2024 | 2.2300 | 2.3000 | 2.1700 | 2.3000 | 2.3000 | 463,300 |
05 abr 2024 | 2.1300 | 2.2700 | 2.0700 | 2.2400 | 2.2400 | 1,036,700 |
04 abr 2024 | 2.2900 | 2.4500 | 2.0000 | 2.0700 | 2.0700 | 1,839,900 |
03 abr 2024 | 2.1650 | 2.2700 | 2.0800 | 2.2500 | 2.2500 | 1,197,500 |
02 abr 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 1,237,500 |
01 abr 2024 | 2.0000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 1,205,700 |
28 mar 2024 | 2.2500 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 948,100 |
27 mar 2024 | 2.0100 | 2.2500 | 2.0000 | 2.2300 | 2.2300 | 767,800 |
26 mar 2024 | 1.9800 | 2.0700 | 1.9800 | 2.0420 | 2.0420 | 476,300 |
25 mar 2024 | 2.2000 | 2.2500 | 1.9800 | 2.0050 | 2.0050 | 512,300 |
22 mar 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 681,300 |
21 mar 2024 | 2.0400 | 2.2480 | 2.0000 | 2.2000 | 2.2000 | 720,100 |
20 mar 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 325,800 |
19 mar 2024 | 2.2000 | 2.2000 | 1.9700 | 2.0500 | 2.0500 | 1,152,300 |
18 mar 2024 | 1.9700 | 2.2500 | 1.9000 | 2.1200 | 2.1200 | 1,469,700 |
15 mar 2024 | 1.7050 | 1.9800 | 1.6600 | 1.8900 | 1.8900 | 1,293,900 |
14 mar 2024 | 1.7700 | 1.8600 | 1.6500 | 1.6870 | 1.6870 | 822,600 |
13 mar 2024 | 1.5800 | 1.8100 | 1.5700 | 1.7900 | 1.7900 | 862,800 |
12 mar 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 515,700 |
11 mar 2024 | 1.5940 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 597,100 |
08 mar 2024 | 1.5900 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 365,200 |
07 mar 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 617,800 |
06 mar 2024 | 1.5900 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 685,100 |
05 mar 2024 | 1.6600 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 942,000 |
*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. |