Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.3800 | 1.5700 | 1.3250 | 1.5050 | 1.5050 | 891,040 |
06 may 2024 | 1.2400 | 1.6800 | 1.2390 | 1.4000 | 1.4000 | 1,478,100 |
03 may 2024 | 1.2200 | 1.2340 | 1.1500 | 1.2090 | 1.2090 | 25,200 |
02 may 2024 | 1.2800 | 1.2800 | 1.1740 | 1.1900 | 1.1900 | 31,700 |
01 may 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 6,300 |
30 abr 2024 | 1.2680 | 1.3190 | 1.2100 | 1.2500 | 1.2500 | 131,500 |
29 abr 2024 | 1.2700 | 1.2800 | 1.2250 | 1.2500 | 1.2500 | 41,700 |
26 abr 2024 | 1.2100 | 1.2850 | 1.2000 | 1.2400 | 1.2400 | 10,700 |
25 abr 2024 | 1.2500 | 1.2800 | 1.2150 | 1.2300 | 1.2300 | 12,400 |
24 abr 2024 | 1.2400 | 1.3800 | 1.1500 | 1.2800 | 1.2800 | 105,100 |
23 abr 2024 | 1.1800 | 1.2400 | 1.1410 | 1.2000 | 1.2000 | 25,100 |
22 abr 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 10,400 |
19 abr 2024 | 1.2100 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 52,400 |
18 abr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 16,100 |
17 abr 2024 | 1.1600 | 1.3050 | 1.1500 | 1.2200 | 1.2200 | 87,100 |
16 abr 2024 | 1.1340 | 1.2200 | 1.1250 | 1.1700 | 1.1700 | 45,700 |
15 abr 2024 | 1.1400 | 1.2150 | 1.1120 | 1.1700 | 1.1700 | 28,500 |
12 abr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 52,900 |
11 abr 2024 | 1.2800 | 1.3500 | 1.1900 | 1.2100 | 1.2100 | 85,600 |
10 abr 2024 | 1.2100 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 90,900 |
09 abr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 153,300 |
08 abr 2024 | 1.1900 | 1.4900 | 1.1300 | 1.3300 | 1.3300 | 3,017,000 |
05 abr 2024 | 1.3800 | 1.5500 | 1.3800 | 1.4900 | 1.4900 | 27,800 |
04 abr 2024 | 1.4300 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 8,500 |
03 abr 2024 | 1.3300 | 1.4300 | 1.3220 | 1.3900 | 1.3900 | 10,500 |
02 abr 2024 | 1.3600 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 22,900 |
01 abr 2024 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 32,900 |
28 mar 2024 | 1.4100 | 1.4550 | 1.3800 | 1.4400 | 1.4400 | 20,600 |
27 mar 2024 | 1.4300 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 61,300 |
26 mar 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 110,700 |
25 mar 2024 | 1.4300 | 1.5800 | 1.3800 | 1.4600 | 1.4600 | 137,200 |
22 mar 2024 | 1.4000 | 1.5300 | 1.3630 | 1.4500 | 1.4500 | 83,600 |
21 mar 2024 | 1.3800 | 1.7000 | 1.3800 | 1.4100 | 1.4100 | 261,300 |
20 mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 20,800 |
19 mar 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3700 | 1.3700 | 12,200 |
18 mar 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 17,100 |
15 mar 2024 | 1.3600 | 1.4250 | 1.3200 | 1.3400 | 1.3400 | 38,200 |
14 mar 2024 | 1.3700 | 1.4930 | 1.3700 | 1.4000 | 1.4000 | 80,600 |
13 mar 2024 | 1.3100 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 51,500 |
12 mar 2024 | 1.3200 | 1.3900 | 1.2700 | 1.3100 | 1.3100 | 50,700 |
11 mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 32,000 |
08 mar 2024 | 1.3100 | 1.4180 | 1.3000 | 1.3200 | 1.3200 | 43,800 |
07 mar 2024 | 1.3300 | 1.4600 | 1.3100 | 1.3300 | 1.3300 | 58,500 |
06 mar 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 38,500 |
05 mar 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 123,300 |
04 mar 2024 | 1.5400 | 1.5600 | 1.3500 | 1.3900 | 1.3900 | 127,100 |
01 mar 2024 | 1.6800 | 1.6800 | 1.3700 | 1.5400 | 1.5400 | 67,500 |
29 feb 2024 | 1.6200 | 1.6300 | 1.4300 | 1.4600 | 1.4600 | 168,300 |
28 feb 2024 | 1.4800 | 2.0900 | 1.3700 | 1.5500 | 1.5500 | 1,114,300 |
27 feb 2024 | 1.3700 | 1.6300 | 1.3700 | 1.5500 | 1.5500 | 319,000 |
26 feb 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3200 | 1.3200 | 21,500 |
23 feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 30,600 |
22 feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.2950 | 1.2950 | 22,800 |
21 feb 2024 | 1.2100 | 1.3900 | 1.2100 | 1.2900 | 1.2900 | 18,600 |
20 feb 2024 | 1.4000 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 21,700 |
16 feb 2024 | 1.2300 | 1.4280 | 1.2300 | 1.4000 | 1.4000 | 42,700 |
15 feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 59,000 |
14 feb 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 55,400 |
13 feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 32,200 |
12 feb 2024 | 1.4400 | 1.4400 | 1.0800 | 1.2100 | 1.2100 | 240,900 |
09 feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 22,100 |
08 feb 2024 | 1.2600 | 1.3360 | 1.2300 | 1.3000 | 1.3000 | 33,300 |
07 feb 2024 | 1.2600 | 1.3200 | 1.2110 | 1.2800 | 1.2800 | 26,400 |
06 feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 25,500 |
05 feb 2024 | 1.3500 | 1.3800 | 1.2100 | 1.2100 | 1.2100 | 64,700 |
02 feb 2024 | 1.4100 | 1.4150 | 1.3200 | 1.3400 | 1.3400 | 44,000 |
01 feb 2024 | 1.4300 | 1.4540 | 1.3700 | 1.3800 | 1.3800 | 33,000 |
31 ene 2024 | 1.4500 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 99,300 |
30 ene 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 45,000 |
29 ene 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 64,100 |
26 ene 2024 | 1.4600 | 1.6300 | 1.4600 | 1.5300 | 1.5300 | 113,200 |
25 ene 2024 | 1.4000 | 1.6200 | 1.3300 | 1.4600 | 1.4600 | 105,800 |
24 ene 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 135,800 |
23 ene 2024 | 1.5500 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 374,100 |
22 ene 2024 | 1.4100 | 1.7700 | 1.3000 | 1.6400 | 1.6400 | 1,299,600 |
19 ene 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 249,100 |
18 ene 2024 | 1.6500 | 1.7000 | 1.5200 | 1.5600 | 1.5600 | 385,300 |
17 ene 2024 | 2.0000 | 2.1400 | 1.6000 | 1.6100 | 1.6100 | 1,918,400 |
16 ene 2024 | 2.1600 | 4.1300 | 2.1100 | 3.1800 | 3.1800 | 20,739,700 |
12 ene 2024 | 2.4300 | 2.7890 | 2.0200 | 2.0950 | 2.0950 | 54,100 |
11 ene 2024 | 2.5360 | 2.5390 | 2.3500 | 2.5100 | 2.5100 | 16,600 |
10 ene 2024 | 2.4600 | 2.5450 | 2.4000 | 2.4500 | 2.4500 | 7,400 |
09 ene 2024 | 2.4800 | 2.6400 | 2.3500 | 2.4400 | 2.4400 | 14,700 |
08 ene 2024 | 2.7010 | 2.7500 | 2.5000 | 2.5800 | 2.5800 | 31,500 |
05 ene 2024 | 2.7600 | 2.9550 | 2.6600 | 2.7000 | 2.7000 | 19,800 |
04 ene 2024 | 3.0100 | 3.0100 | 2.6400 | 2.8300 | 2.8300 | 27,100 |
03 ene 2024 | 3.2100 | 3.6030 | 2.8750 | 3.0300 | 3.0300 | 102,300 |
02 ene 2024 | 2.7600 | 3.6200 | 2.5410 | 3.6200 | 3.6200 | 312,600 |
29 dic 2023 | 2.8400 | 3.2700 | 2.1800 | 2.8700 | 2.8700 | 342,800 |
28 dic 2023 | 2.1500 | 3.7400 | 2.1500 | 3.2900 | 3.2900 | 2,126,500 |
27 dic 2023 | 2.0000 | 2.1500 | 1.9200 | 2.0790 | 2.0790 | 15,000 |
26 dic 2023 | 2.0000 | 2.1300 | 1.9900 | 2.0600 | 2.0600 | 14,200 |
22 dic 2023 | 1.9000 | 2.3100 | 1.8400 | 1.9830 | 1.9830 | 73,800 |
21 dic 2023 | 1.8800 | 2.0600 | 1.8800 | 2.0300 | 2.0300 | 19,200 |
20 dic 2023 | 1.9510 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 4,700 |
19 dic 2023 | 2.0100 | 2.0100 | 1.8680 | 1.9700 | 1.9700 | 3,500 |
18 dic 2023 | 1.8600 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 8,900 |
15 dic 2023 | 1.8900 | 2.0000 | 1.7700 | 1.9200 | 1.9200 | 6,300 |
14 dic 2023 | 1.9400 | 1.9500 | 1.8450 | 1.9500 | 1.9500 | 7,400 |
13 dic 2023 | 1.7200 | 2.0000 | 1.7200 | 1.8400 | 1.8400 | 17,800 |
*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. |