Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2.1200 | 2.1450 | 2.0600 | 2.1000 | 2.1000 | 980,971 |
22 may 2024 | 2.2500 | 2.2700 | 2.1200 | 2.1300 | 2.1300 | 2,547,600 |
21 may 2024 | 2.2700 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 2,059,700 |
17 may 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 3,475,100 |
16 may 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 1,415,200 |
15 may 2024 | 2.1200 | 2.2400 | 1.9900 | 2.2100 | 2.2100 | 4,957,600 |
14 may 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 2,193,300 |
13 may 2024 | 2.1200 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 1,789,400 |
10 may 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 1,379,300 |
09 may 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 1,340,100 |
08 may 2024 | 2.1000 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 1,987,700 |
07 may 2024 | 2.0400 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 3,677,300 |
06 may 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 3,347,100 |
03 may 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 1,310,100 |
02 may 2024 | 2.0200 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 2,722,200 |
01 may 2024 | 1.9400 | 2.1300 | 1.9100 | 2.0600 | 2.0600 | 7,724,500 |
30 abr 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 5,009,400 |
29 abr 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 2,813,300 |
26 abr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 1,344,200 |
25 abr 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 2,115,200 |
24 abr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 1,155,300 |
23 abr 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 2,192,600 |
22 abr 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 3,196,400 |
19 abr 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 2,134,900 |
18 abr 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 1,686,700 |
17 abr 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 1,899,700 |
16 abr 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 2,276,000 |
15 abr 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 2,307,800 |
12 abr 2024 | 1.9200 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 2,842,900 |
11 abr 2024 | 1.8700 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 1,665,800 |
10 abr 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 2,544,200 |
09 abr 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 2,597,700 |
08 abr 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 3,301,400 |
05 abr 2024 | 1.8400 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 4,330,300 |
04 abr 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 3,454,800 |
03 abr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 2,894,300 |
02 abr 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 3,864,300 |
01 abr 2024 | 1.7000 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 2,385,000 |
28 mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 2,049,300 |
27 mar 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 2,655,700 |
26 mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 1,953,700 |
25 mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 1,836,700 |
22 mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 3,017,200 |
21 mar 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 4,451,300 |
20 mar 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 10,377,900 |
19 mar 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 1,805,000 |
18 mar 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 2,919,500 |
15 mar 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 43,632,200 |
14 mar 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 2,755,100 |
13 mar 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 2,159,300 |
12 mar 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 2,051,500 |
11 mar 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 3,349,000 |
08 mar 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 1,907,200 |
07 mar 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 2,102,500 |
06 mar 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 2,404,000 |
05 mar 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 2,606,900 |
04 mar 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 2,153,100 |
01 mar 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 3,544,500 |
29 feb 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 4,545,900 |
28 feb 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 1,662,300 |
27 feb 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 4,491,400 |
26 feb 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,040,700 |
23 feb 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,219,400 |
22 feb 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 1,522,200 |
21 feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,645,600 |
20 feb 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 1,998,200 |
16 feb 2024 | 1.4300 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 3,270,000 |
15 feb 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 996,400 |
14 feb 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 2,052,400 |
13 feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,557,300 |
12 feb 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 764,600 |
09 feb 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 822,500 |
08 feb 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,273,800 |
07 feb 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 881,600 |
06 feb 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,324,000 |
05 feb 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,268,000 |
02 feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,941,400 |
01 feb 2024 | 1.3600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 3,287,900 |
31 ene 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 1,342,200 |
30 ene 2024 | 1.3900 | 1.4400 | 1.3100 | 1.3900 | 1.3900 | 3,497,700 |
29 ene 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 2,007,600 |
26 ene 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 2,746,800 |
25 ene 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 3,863,900 |
24 ene 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 9,281,700 |
23 ene 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 2,892,100 |
22 ene 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,109,200 |
19 ene 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 567,100 |
18 ene 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 887,500 |
17 ene 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 1,367,200 |
16 ene 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 831,100 |
15 ene 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 231,500 |
12 ene 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 2,515,100 |
11 ene 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,132,300 |
10 ene 2024 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 691,000 |
09 ene 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 2,324,800 |
08 ene 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 647,300 |
05 ene 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 863,600 |
04 ene 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 411,400 |
03 ene 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 502,300 |
02 ene 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 727,500 |
*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. |