Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3.9400 | 4.5700 | 3.9100 | 4.4000 | 4.4000 | 6,219,600 |
06 may 2024 | 3.8800 | 4.5100 | 3.8400 | 3.9800 | 3.9800 | 9,390,600 |
03 may 2024 | 3.4500 | 4.0200 | 3.3600 | 3.8900 | 3.8900 | 19,249,900 |
02 may 2024 | 2.9500 | 4.7600 | 2.8200 | 3.3000 | 3.3000 | 151,505,000 |
01 may 2024 | 1.9400 | 2.0000 | 1.8700 | 1.9300 | 1.9300 | 2,516,300 |
30 abr 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 988,100 |
29 abr 2024 | 1.9200 | 2.0400 | 1.8800 | 1.8900 | 1.8900 | 1,093,000 |
26 abr 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 880,900 |
25 abr 2024 | 2.1200 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 1,093,200 |
24 abr 2024 | 2.2700 | 2.3000 | 2.1400 | 2.1800 | 2.1800 | 799,800 |
23 abr 2024 | 2.1500 | 2.3600 | 2.1300 | 2.2900 | 2.2900 | 861,000 |
22 abr 2024 | 2.0400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 1,393,300 |
19 abr 2024 | 1.8400 | 2.0600 | 1.8400 | 2.0400 | 2.0400 | 934,800 |
18 abr 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 1,061,100 |
17 abr 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 692,000 |
16 abr 2024 | 1.9600 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 859,300 |
15 abr 2024 | 2.0600 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 1,248,700 |
12 abr 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 1,001,400 |
11 abr 2024 | 2.2400 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 959,700 |
10 abr 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 888,000 |
09 abr 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3100 | 2.3100 | 802,900 |
08 abr 2024 | 2.3200 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 841,200 |
05 abr 2024 | 2.2700 | 2.4100 | 2.1900 | 2.2900 | 2.2900 | 1,117,700 |
04 abr 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 1,022,900 |
03 abr 2024 | 2.1200 | 2.3700 | 2.1100 | 2.2600 | 2.2600 | 1,340,800 |
02 abr 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1600 | 2.1600 | 1,374,100 |
01 abr 2024 | 2.5500 | 2.6100 | 2.2800 | 2.3000 | 2.3000 | 1,111,300 |
28 mar 2024 | 2.6100 | 2.7200 | 2.4500 | 2.5300 | 2.5300 | 1,089,000 |
27 mar 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5900 | 2.5900 | 1,066,000 |
26 mar 2024 | 2.5600 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 1,170,600 |
25 mar 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5400 | 2.5400 | 949,400 |
22 mar 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 1,219,700 |
21 mar 2024 | 2.5600 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 810,700 |
20 mar 2024 | 2.4500 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,262,400 |
19 mar 2024 | 2.4300 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 1,161,700 |
18 mar 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 1,505,300 |
15 mar 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 4,054,400 |
14 mar 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 1,769,900 |
13 mar 2024 | 2.3500 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 1,576,200 |
12 mar 2024 | 2.8300 | 2.8600 | 2.3300 | 2.3300 | 2.3300 | 2,432,800 |
11 mar 2024 | 2.7000 | 2.9700 | 2.7000 | 2.8000 | 2.8000 | 2,268,200 |
08 mar 2024 | 2.7700 | 2.8600 | 2.6500 | 2.6900 | 2.6900 | 1,838,800 |
07 mar 2024 | 2.7300 | 2.9100 | 2.3500 | 2.7700 | 2.7700 | 5,148,900 |
06 mar 2024 | 3.5000 | 3.5300 | 3.1700 | 3.2600 | 3.2600 | 3,455,100 |
05 mar 2024 | 3.0900 | 3.7300 | 3.0100 | 3.4100 | 3.4100 | 3,684,600 |
04 mar 2024 | 3.4500 | 3.4800 | 3.1400 | 3.1700 | 3.1700 | 2,409,600 |
01 mar 2024 | 3.2500 | 3.5700 | 3.2100 | 3.3900 | 3.3900 | 2,258,000 |
29 feb 2024 | 3.3200 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 1,797,800 |
28 feb 2024 | 3.3700 | 3.6100 | 3.1500 | 3.2000 | 3.2000 | 4,604,800 |
27 feb 2024 | 2.8600 | 3.4400 | 2.8000 | 3.3000 | 3.3000 | 5,187,700 |
26 feb 2024 | 2.7400 | 3.0800 | 2.7400 | 2.8500 | 2.8500 | 2,734,800 |
23 feb 2024 | 2.8000 | 3.2300 | 2.7000 | 2.7400 | 2.7400 | 6,377,300 |
22 feb 2024 | 2.7100 | 2.9900 | 2.4600 | 2.8000 | 2.8000 | 8,465,900 |
21 feb 2024 | 1.7000 | 3.2500 | 1.6600 | 2.7100 | 2.7100 | 76,155,100 |
20 feb 2024 | 1.5700 | 1.6200 | 1.4800 | 1.5200 | 1.5200 | 1,451,600 |
16 feb 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 1,371,200 |
15 feb 2024 | 1.7200 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 1,267,300 |
14 feb 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6900 | 1.6900 | 1,232,500 |
13 feb 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 1,445,100 |
12 feb 2024 | 1.6400 | 1.8400 | 1.6100 | 1.8000 | 1.8000 | 2,742,900 |
09 feb 2024 | 1.6700 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 2,054,600 |
08 feb 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 1,245,300 |
07 feb 2024 | 1.5900 | 1.6000 | 1.4700 | 1.5000 | 1.5000 | 1,624,800 |
06 feb 2024 | 1.5400 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 1,545,400 |
05 feb 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,139,700 |
02 feb 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 1,137,000 |
01 feb 2024 | 1.6700 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 1,353,800 |
31 ene 2024 | 1.7300 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 1,080,800 |
30 ene 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,203,100 |
29 ene 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 1,108,900 |
26 ene 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 787,900 |
25 ene 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 683,500 |
24 ene 2024 | 2.0300 | 2.0400 | 1.8600 | 1.8800 | 1.8800 | 841,500 |
23 ene 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 679,400 |
22 ene 2024 | 1.8600 | 2.0000 | 1.8500 | 1.9700 | 1.9700 | 851,600 |
19 ene 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 960,100 |
18 ene 2024 | 1.9500 | 1.9600 | 1.8300 | 1.8400 | 1.8400 | 1,539,000 |
17 ene 2024 | 2.0200 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 1,466,300 |
16 ene 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 793,200 |
12 ene 2024 | 2.1000 | 2.2200 | 2.0100 | 2.0500 | 2.0500 | 1,511,000 |
11 ene 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 1,716,200 |
10 ene 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1700 | 2.1700 | 1,473,900 |
09 ene 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 1,210,900 |
08 ene 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1600 | 2.1600 | 1,032,000 |
05 ene 2024 | 2.3600 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 1,274,900 |
04 ene 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3600 | 2.3600 | 1,495,400 |
03 ene 2024 | 2.5500 | 2.5600 | 2.3300 | 2.3600 | 2.3600 | 1,694,600 |
02 ene 2024 | 2.3500 | 2.7600 | 2.3300 | 2.5900 | 2.5900 | 1,466,300 |
29 dic 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,022,100 |
28 dic 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 879,400 |
27 dic 2023 | 2.4400 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 528,300 |
26 dic 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 924,300 |
22 dic 2023 | 2.3300 | 2.5300 | 2.3200 | 2.4800 | 2.4800 | 1,621,800 |
21 dic 2023 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 1,022,500 |
20 dic 2023 | 2.4500 | 2.4600 | 2.2200 | 2.2300 | 2.2300 | 1,370,400 |
19 dic 2023 | 2.3100 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 1,380,100 |
18 dic 2023 | 2.3600 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 1,254,500 |
15 dic 2023 | 2.5700 | 2.6300 | 2.3400 | 2.3800 | 2.3800 | 4,238,500 |
14 dic 2023 | 2.3600 | 2.7200 | 2.3200 | 2.5300 | 2.5300 | 2,266,900 |
13 dic 2023 | 2.1000 | 2.3100 | 1.9900 | 2.2900 | 2.2900 | 1,454,300 |
*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. |