Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 2.3900 | 2.4600 | 2.3300 | 2.4450 | 2.4450 | 51,333 |
03 feb 2023 | 2.4000 | 2.5900 | 2.3600 | 2.4500 | 2.4500 | 173,100 |
02 feb 2023 | 2.3900 | 2.7300 | 2.3550 | 2.5100 | 2.5100 | 284,500 |
01 feb 2023 | 2.2300 | 2.4100 | 2.2100 | 2.3600 | 2.3600 | 174,400 |
31 ene 2023 | 2.1400 | 2.2700 | 2.1400 | 2.2500 | 2.2500 | 234,300 |
30 ene 2023 | 2.1700 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 144,600 |
27 ene 2023 | 2.3600 | 2.4200 | 2.1900 | 2.2000 | 2.2000 | 180,300 |
26 ene 2023 | 2.3600 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 154,600 |
25 ene 2023 | 2.2900 | 2.4900 | 2.2600 | 2.3400 | 2.3400 | 242,900 |
24 ene 2023 | 2.2600 | 2.3600 | 2.1800 | 2.3100 | 2.3100 | 142,600 |
23 ene 2023 | 2.1900 | 2.3600 | 2.1500 | 2.3200 | 2.3200 | 209,400 |
20 ene 2023 | 2.0500 | 2.2100 | 1.9700 | 2.1900 | 2.1900 | 229,300 |
19 ene 2023 | 2.0200 | 2.0600 | 1.9250 | 2.0200 | 2.0200 | 168,500 |
18 ene 2023 | 2.0000 | 2.0600 | 1.9350 | 1.9800 | 1.9800 | 196,900 |
17 ene 2023 | 1.9800 | 2.0000 | 1.8840 | 1.9800 | 1.9800 | 179,800 |
13 ene 2023 | 1.8900 | 2.0250 | 1.8710 | 1.9500 | 1.9500 | 131,100 |
12 ene 2023 | 1.7800 | 1.9100 | 1.7300 | 1.8900 | 1.8900 | 201,700 |
11 ene 2023 | 1.6000 | 1.8600 | 1.5800 | 1.8000 | 1.8000 | 235,300 |
10 ene 2023 | 1.5400 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 152,600 |
09 ene 2023 | 1.5200 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 214,500 |
06 ene 2023 | 1.5700 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 205,200 |
05 ene 2023 | 1.5000 | 1.6300 | 1.4400 | 1.5900 | 1.5900 | 342,700 |
04 ene 2023 | 1.3700 | 1.5300 | 1.0500 | 1.5200 | 1.5200 | 2,193,100 |
03 ene 2023 | 1.7200 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 116,000 |
30 dic 2022 | 1.6100 | 1.7300 | 1.5600 | 1.7100 | 1.7100 | 210,900 |
29 dic 2022 | 1.6300 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 195,700 |
28 dic 2022 | 1.7000 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 176,200 |
27 dic 2022 | 1.6700 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 136,400 |
23 dic 2022 | 1.8900 | 1.8900 | 1.6900 | 1.7500 | 1.7500 | 125,400 |
22 dic 2022 | 1.8900 | 2.0300 | 1.8500 | 1.9100 | 1.9100 | 131,300 |
21 dic 2022 | 1.9900 | 2.1200 | 1.9500 | 2.0000 | 2.0000 | 341,500 |
20 dic 2022 | 2.0000 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 226,900 |
19 dic 2022 | 2.0200 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 159,000 |
16 dic 2022 | 2.1600 | 2.2250 | 1.9600 | 2.0200 | 2.0200 | 538,800 |
15 dic 2022 | 2.2500 | 2.3200 | 2.1100 | 2.2000 | 2.2000 | 295,700 |
14 dic 2022 | 2.0100 | 2.2600 | 1.9000 | 2.2300 | 2.2300 | 247,700 |
13 dic 2022 | 2.1700 | 2.1700 | 1.9400 | 1.9700 | 1.9700 | 248,400 |
12 dic 2022 | 2.1000 | 2.1400 | 1.9500 | 2.0500 | 2.0500 | 172,100 |
09 dic 2022 | 2.2700 | 2.2900 | 2.0000 | 2.0900 | 2.0900 | 106,300 |
08 dic 2022 | 2.4300 | 2.4800 | 2.2100 | 2.2700 | 2.2700 | 182,400 |
07 dic 2022 | 2.5100 | 2.5100 | 2.3600 | 2.4000 | 2.4000 | 98,700 |
06 dic 2022 | 2.6400 | 2.6400 | 2.4300 | 2.5000 | 2.5000 | 128,200 |
05 dic 2022 | 2.9000 | 2.9000 | 2.6800 | 2.7000 | 2.7000 | 146,300 |
02 dic 2022 | 3.0200 | 3.0700 | 2.8600 | 2.9300 | 2.9300 | 281,300 |
01 dic 2022 | 2.9000 | 3.1850 | 2.7850 | 3.0600 | 3.0600 | 253,400 |
30 nov 2022 | 2.5500 | 2.9800 | 2.4600 | 2.9600 | 2.9600 | 417,600 |
29 nov 2022 | 2.7400 | 2.7400 | 2.5400 | 2.5500 | 2.5500 | 149,700 |
28 nov 2022 | 2.7700 | 2.8500 | 2.6250 | 2.7300 | 2.7300 | 91,100 |
25 nov 2022 | 3.0300 | 3.0800 | 2.7700 | 2.7800 | 2.7800 | 32,600 |
23 nov 2022 | 3.0000 | 3.0150 | 2.9300 | 2.9900 | 2.9900 | 124,800 |
22 nov 2022 | 2.9400 | 3.1400 | 2.7950 | 3.0000 | 3.0000 | 182,400 |
21 nov 2022 | 2.9400 | 3.0800 | 2.8500 | 2.9400 | 2.9400 | 148,100 |
18 nov 2022 | 3.0800 | 3.1500 | 2.9700 | 3.0100 | 3.0100 | 168,000 |
17 nov 2022 | 2.7000 | 2.9900 | 2.7000 | 2.9900 | 2.9900 | 241,000 |
16 nov 2022 | 2.8200 | 2.8400 | 2.7100 | 2.7700 | 2.7700 | 215,700 |
15 nov 2022 | 2.9900 | 3.1100 | 2.8000 | 2.8300 | 2.8300 | 179,800 |
14 nov 2022 | 2.8200 | 3.0550 | 2.7900 | 2.9900 | 2.9900 | 269,800 |
11 nov 2022 | 3.3500 | 3.3900 | 2.8500 | 2.9600 | 2.9600 | 217,900 |
10 nov 2022 | 3.4100 | 3.4700 | 3.2100 | 3.3600 | 3.3600 | 250,700 |
09 nov 2022 | 3.4200 | 3.4200 | 3.1000 | 3.2100 | 3.2100 | 217,200 |
08 nov 2022 | 3.4300 | 3.5300 | 3.2900 | 3.4600 | 3.4600 | 267,400 |
07 nov 2022 | 3.2400 | 3.6400 | 3.0500 | 3.4700 | 3.4700 | 487,000 |
04 nov 2022 | 3.2300 | 3.3800 | 2.9200 | 3.3100 | 3.3100 | 224,600 |
03 nov 2022 | 3.3700 | 3.4600 | 3.0300 | 3.1600 | 3.1600 | 187,200 |
02 nov 2022 | 3.5100 | 3.7100 | 3.3700 | 3.4700 | 3.4700 | 340,100 |
01 nov 2022 | 3.7000 | 3.7400 | 3.5250 | 3.5600 | 3.5600 | 287,500 |
31 oct 2022 | 3.3500 | 3.7400 | 3.2200 | 3.7400 | 3.7400 | 637,900 |
28 oct 2022 | 3.3300 | 3.4100 | 3.1900 | 3.3600 | 3.3600 | 158,200 |
27 oct 2022 | 3.3900 | 3.4300 | 3.2200 | 3.2800 | 3.2800 | 148,700 |
26 oct 2022 | 3.3600 | 3.5100 | 3.3000 | 3.3900 | 3.3900 | 359,000 |
25 oct 2022 | 3.3600 | 3.3600 | 3.1400 | 3.3200 | 3.3200 | 273,200 |
24 oct 2022 | 3.1100 | 3.3500 | 2.9100 | 3.2800 | 3.2800 | 306,400 |
21 oct 2022 | 3.2300 | 3.2300 | 3.0400 | 3.0800 | 3.0800 | 311,400 |
20 oct 2022 | 3.2100 | 3.4200 | 3.1100 | 3.1500 | 3.1500 | 280,800 |
19 oct 2022 | 3.3000 | 3.3500 | 3.0800 | 3.2000 | 3.2000 | 389,600 |
18 oct 2022 | 3.0000 | 3.5000 | 2.9100 | 3.3100 | 3.3100 | 466,700 |
17 oct 2022 | 2.7200 | 2.9800 | 2.6750 | 2.9200 | 2.9200 | 294,000 |
14 oct 2022 | 2.7500 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 238,300 |
13 oct 2022 | 2.3800 | 2.7300 | 2.3350 | 2.7000 | 2.7000 | 339,100 |
12 oct 2022 | 2.6200 | 2.6900 | 2.4300 | 2.4500 | 2.4500 | 446,800 |
11 oct 2022 | 2.5300 | 2.6050 | 2.4200 | 2.5800 | 2.5800 | 325,700 |
10 oct 2022 | 2.4600 | 2.6800 | 2.3600 | 2.6000 | 2.6000 | 259,500 |
07 oct 2022 | 2.6300 | 2.6800 | 2.4450 | 2.4900 | 2.4900 | 361,800 |
06 oct 2022 | 2.3300 | 2.7300 | 2.2500 | 2.7200 | 2.7200 | 343,200 |
05 oct 2022 | 2.2600 | 2.3600 | 2.0600 | 2.3500 | 2.3500 | 418,300 |
04 oct 2022 | 2.5400 | 2.5400 | 2.2900 | 2.3300 | 2.3300 | 696,000 |
03 oct 2022 | 2.7500 | 2.7500 | 2.3150 | 2.5300 | 2.5300 | 611,500 |
30 sept 2022 | 2.4000 | 3.1400 | 2.4000 | 2.7100 | 2.7100 | 1,525,700 |
29 sept 2022 | 2.3000 | 2.4200 | 2.1400 | 2.4200 | 2.4200 | 478,400 |
28 sept 2022 | 2.1900 | 2.4000 | 2.1900 | 2.3900 | 2.3900 | 266,700 |
27 sept 2022 | 2.1700 | 2.2000 | 1.9100 | 2.1700 | 2.1700 | 265,600 |
26 sept 2022 | 2.0800 | 2.2500 | 2.0400 | 2.1500 | 2.1500 | 286,300 |
23 sept 2022 | 2.0800 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 273,800 |
22 sept 2022 | 2.1300 | 2.2100 | 2.0400 | 2.1500 | 2.1500 | 347,400 |
21 sept 2022 | 2.1100 | 2.3200 | 2.1100 | 2.2100 | 2.2100 | 526,600 |
20 sept 2022 | 2.2500 | 2.4700 | 2.0450 | 2.1900 | 2.1900 | 1,077,000 |
19 sept 2022 | 2.6000 | 2.6000 | 2.1500 | 2.3400 | 2.3400 | 1,370,200 |
16 sept 2022 | 2.6500 | 2.7500 | 2.3500 | 2.6500 | 2.6500 | 6,982,600 |
15 sept 2022 | 2.7500 | 2.9900 | 2.5300 | 2.7400 | 2.7400 | 1,409,000 |
14 sept 2022 | 3.0100 | 3.0750 | 2.5600 | 2.8100 | 2.8100 | 1,748,900 |
*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. |