Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1.4900 | 1.5500 | 1.3100 | 1.3700 | 1.3700 | 117,100 |
16 may 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 17,500 |
15 may 2024 | 1.7000 | 1.7000 | 1.4000 | 1.4700 | 1.4700 | 85,400 |
14 may 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 31,400 |
13 may 2024 | 1.7000 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 26,200 |
10 may 2024 | 1.8700 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 66,400 |
09 may 2024 | 2.3100 | 2.3100 | 1.8100 | 1.8800 | 1.8800 | 161,300 |
08 may 2024 | 2.6800 | 2.8700 | 2.6800 | 2.8100 | 2.8100 | 18,200 |
07 may 2024 | 2.6500 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 30,200 |
06 may 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,400 |
03 may 2024 | 2.5200 | 2.7000 | 2.4600 | 2.6400 | 2.6400 | 9,600 |
02 may 2024 | 2.3800 | 2.7600 | 2.3800 | 2.5500 | 2.5500 | 23,300 |
01 may 2024 | 2.3900 | 2.5200 | 2.2800 | 2.4200 | 2.4200 | 18,600 |
30 abr 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 28,300 |
29 abr 2024 | 2.5800 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 7,700 |
26 abr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | 2.5200 | 17,900 |
25 abr 2024 | 2.6300 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
24 abr 2024 | 2.6900 | 2.6900 | 2.4400 | 2.5600 | 2.5600 | 8,400 |
23 abr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
22 abr 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
19 abr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
18 abr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
17 abr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
16 abr 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
15 abr 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
12 abr 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
11 abr 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
10 abr 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
09 abr 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
08 abr 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
05 abr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
04 abr 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
03 abr 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
02 abr 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
01 abr 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
28 mar 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
27 mar 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
26 mar 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
25 mar 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
22 mar 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
21 mar 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
20 mar 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
19 mar 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
18 mar 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
15 mar 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
14 mar 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
13 mar 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
12 mar 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
11 mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
08 mar 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
07 mar 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
06 mar 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
05 mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
04 mar 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
01 mar 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
29 feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
28 feb 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
27 feb 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
26 feb 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
23 feb 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
22 feb 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
21 feb 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
20 feb 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
16 feb 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
15 feb 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
14 feb 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
13 feb 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
12 feb 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
09 feb 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
08 feb 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
07 feb 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
06 feb 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
05 feb 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
02 feb 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
01 feb 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
31 ene 2024 | 7.6900 | 7.9400 | 7.6000 | 7.6100 | 7.6100 | 2,500 |
30 ene 2024 | 7.6500 | 7.7800 | 7.5000 | 7.7500 | 7.7500 | 5,800 |
29 ene 2024 | 7.8700 | 8.0000 | 7.5700 | 7.8700 | 7.8700 | 9,000 |
26 ene 2024 | 7.6100 | 7.9300 | 7.5100 | 7.8700 | 7.8700 | 9,400 |
25 ene 2024 | 7.3000 | 7.4800 | 7.2700 | 7.4800 | 7.4800 | 13,900 |
24 ene 2024 | 7.2000 | 7.3000 | 7.1200 | 7.3000 | 7.3000 | 6,100 |
23 ene 2024 | 7.2200 | 7.2800 | 7.1700 | 7.2300 | 7.2300 | 22,600 |
22 ene 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2200 | 7.2200 | 8,100 |
19 ene 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2200 | 7.2200 | 10,600 |
18 ene 2024 | 7.1500 | 7.2100 | 7.1200 | 7.1800 | 7.1800 | 5,900 |
17 ene 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1500 | 7.1500 | 16,000 |
16 ene 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2000 | 7.2000 | 30,700 |
12 ene 2024 | 7.1500 | 7.2300 | 7.0600 | 7.2300 | 7.2300 | 21,000 |
11 ene 2024 | 7.2500 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 7,800 |
10 ene 2024 | 7.2100 | 7.2500 | 7.1600 | 7.1800 | 7.1800 | 14,500 |
09 ene 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2200 | 7.2200 | 23,400 |
08 ene 2024 | 7.2300 | 7.3500 | 7.1600 | 7.3000 | 7.3000 | 20,600 |
05 ene 2024 | 7.2300 | 7.4600 | 7.2300 | 7.2700 | 7.2700 | 19,700 |
04 ene 2024 | 7.2300 | 7.4000 | 7.2300 | 7.3500 | 7.3500 | 14,600 |
03 ene 2024 | 7.1300 | 7.3500 | 7.1300 | 7.2900 | 7.2900 | 29,200 |
02 ene 2024 | 7.1300 | 7.2900 | 7.0800 | 7.2300 | 7.2300 | 19,800 |
29 dic 2023 | 7.3500 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 83,500 |
28 dic 2023 | 7.3500 | 7.4500 | 7.3000 | 7.3900 | 7.3900 | 55,100 |
27 dic 2023 | 7.3200 | 7.4600 | 7.2700 | 7.3500 | 7.3500 | 16,200 |
26 dic 2023 | 7.3100 | 7.5100 | 7.2500 | 7.3500 | 7.3500 | 22,700 |
*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. |