Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.5000 | 1.7300 | 1.4900 | 1.6300 | 1.6300 | 381,763 |
02 may 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4800 | 1.4800 | 142,600 |
01 may 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 164,500 |
30 abr 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 43,300 |
29 abr 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 275,300 |
26 abr 2024 | 1.4700 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 136,600 |
25 abr 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 82,100 |
24 abr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 76,100 |
23 abr 2024 | 1.5100 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 185,900 |
22 abr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 123,700 |
19 abr 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 227,100 |
18 abr 2024 | 1.5100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 155,900 |
17 abr 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 133,500 |
16 abr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 171,500 |
15 abr 2024 | 1.6000 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 175,100 |
12 abr 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 117,400 |
11 abr 2024 | 1.6600 | 1.7100 | 1.5600 | 1.6600 | 1.6600 | 265,800 |
10 abr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 148,600 |
09 abr 2024 | 1.8100 | 1.8100 | 1.6500 | 1.7100 | 1.7100 | 154,000 |
08 abr 2024 | 1.7600 | 1.8500 | 1.6500 | 1.7800 | 1.7800 | 284,300 |
05 abr 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 171,600 |
04 abr 2024 | 1.8700 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 181,100 |
03 abr 2024 | 1.7700 | 1.8900 | 1.7400 | 1.8500 | 1.8500 | 141,000 |
02 abr 2024 | 1.8100 | 1.8200 | 1.6900 | 1.7900 | 1.7900 | 243,400 |
01 abr 2024 | 1.9100 | 1.9100 | 1.7100 | 1.8300 | 1.8300 | 188,000 |
28 mar 2024 | 1.8800 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 101,900 |
27 mar 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 229,500 |
26 mar 2024 | 1.6800 | 1.9100 | 1.6700 | 1.8800 | 1.8800 | 475,800 |
25 mar 2024 | 1.8400 | 1.8700 | 1.6300 | 1.6300 | 1.6300 | 675,200 |
22 mar 2024 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 397,400 |
21 mar 2024 | 1.9900 | 2.0400 | 1.8200 | 1.8900 | 1.8900 | 539,300 |
20 mar 2024 | 2.0200 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 288,800 |
19 mar 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 217,500 |
18 mar 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 206,700 |
15 mar 2024 | 2.1400 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 437,200 |
14 mar 2024 | 2.0400 | 2.1900 | 2.0000 | 2.1100 | 2.1100 | 280,500 |
13 mar 2024 | 2.1000 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 194,500 |
12 mar 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 271,600 |
11 mar 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 171,500 |
08 mar 2024 | 2.2700 | 2.3900 | 2.2700 | 2.2900 | 2.2900 | 186,900 |
07 mar 2024 | 2.3800 | 2.5000 | 2.2500 | 2.2800 | 2.2800 | 459,300 |
06 mar 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 407,300 |
05 mar 2024 | 2.2900 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 162,600 |
04 mar 2024 | 2.2400 | 2.3900 | 2.2400 | 2.3100 | 2.3100 | 249,000 |
01 mar 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2400 | 2.2400 | 226,600 |
29 feb 2024 | 2.0400 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 333,200 |
28 feb 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 507,100 |
27 feb 2024 | 2.0400 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 451,600 |
26 feb 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 883,200 |
23 feb 2024 | 2.1700 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 526,200 |
22 feb 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 294,500 |
21 feb 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 721,400 |
20 feb 2024 | 2.3500 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 710,800 |
16 feb 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 241,500 |
15 feb 2024 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 341,500 |
14 feb 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 278,900 |
13 feb 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 445,400 |
12 feb 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3600 | 2.3600 | 404,800 |
09 feb 2024 | 2.3500 | 2.5800 | 2.3300 | 2.4600 | 2.4600 | 1,345,300 |
08 feb 2024 | 2.8700 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 143,300 |
07 feb 2024 | 3.0000 | 3.0500 | 2.8300 | 2.8600 | 2.8600 | 204,200 |
06 feb 2024 | 2.9300 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 334,700 |
05 feb 2024 | 2.8000 | 2.9800 | 2.8000 | 2.9200 | 2.9200 | 270,900 |
02 feb 2024 | 2.7100 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 207,300 |
01 feb 2024 | 2.9200 | 2.9200 | 2.7300 | 2.7400 | 2.7400 | 172,600 |
31 ene 2024 | 2.9000 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 646,500 |
30 ene 2024 | 2.8500 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 127,900 |
29 ene 2024 | 2.8300 | 2.9200 | 2.7900 | 2.8500 | 2.8500 | 183,900 |
26 ene 2024 | 2.7600 | 2.9400 | 2.6800 | 2.8800 | 2.8800 | 335,800 |
25 ene 2024 | 2.6400 | 2.7600 | 2.5800 | 2.6800 | 2.6800 | 158,000 |
24 ene 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 139,900 |
23 ene 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6500 | 2.6500 | 272,500 |
22 ene 2024 | 2.4700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 237,600 |
19 ene 2024 | 2.3700 | 2.4800 | 2.3500 | 2.4300 | 2.4300 | 125,300 |
18 ene 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3900 | 2.3900 | 200,900 |
17 ene 2024 | 2.4500 | 2.4700 | 2.3900 | 2.4300 | 2.4300 | 140,800 |
16 ene 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 92,100 |
12 ene 2024 | 2.4800 | 2.5900 | 2.4200 | 2.5800 | 2.5800 | 231,500 |
11 ene 2024 | 2.4400 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 113,100 |
10 ene 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 95,400 |
09 ene 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4700 | 2.4700 | 185,800 |
08 ene 2024 | 2.3500 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 153,600 |
05 ene 2024 | 2.4200 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 391,000 |
04 ene 2024 | 2.6200 | 2.6600 | 2.3600 | 2.4100 | 2.4100 | 705,600 |
03 ene 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 313,800 |
02 ene 2024 | 2.8200 | 2.8700 | 2.6500 | 2.6900 | 2.6900 | 225,400 |
29 dic 2023 | 2.8000 | 2.8700 | 2.7100 | 2.7200 | 2.7200 | 617,500 |
28 dic 2023 | 2.9800 | 3.1500 | 2.7400 | 2.8400 | 2.8400 | 613,300 |
27 dic 2023 | 3.1400 | 3.2300 | 2.9200 | 2.9900 | 2.9900 | 716,300 |
26 dic 2023 | 2.7700 | 3.2200 | 2.7700 | 3.0700 | 3.0700 | 976,400 |
22 dic 2023 | 2.7700 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 250,300 |
21 dic 2023 | 2.7700 | 2.8000 | 2.6100 | 2.6700 | 2.6700 | 240,800 |
20 dic 2023 | 2.7700 | 2.8700 | 2.6500 | 2.7200 | 2.7200 | 376,700 |
19 dic 2023 | 2.6700 | 2.7900 | 2.5100 | 2.7400 | 2.7400 | 472,400 |
18 dic 2023 | 2.7500 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 191,200 |
15 dic 2023 | 2.8400 | 2.8900 | 2.6800 | 2.7400 | 2.7400 | 604,700 |
14 dic 2023 | 2.8900 | 2.9200 | 2.7500 | 2.8300 | 2.8300 | 311,600 |
13 dic 2023 | 2.6500 | 2.8100 | 2.5600 | 2.7900 | 2.7900 | 471,100 |
12 dic 2023 | 2.7000 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 272,900 |
11 dic 2023 | 2.6500 | 2.7300 | 2.5600 | 2.7100 | 2.7100 | 277,500 |
*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. |