Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.5488 | 1.6200 | 1.5488 | 1.6100 | 1.6100 | 18,338 |
09 may 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 12,400 |
08 may 2024 | 1.6000 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 5,900 |
07 may 2024 | 1.6990 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 86,600 |
06 may 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 65,500 |
03 may 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 6,300 |
02 may 2024 | 1.6500 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 30,400 |
01 may 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 22,200 |
30 abr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 7,800 |
29 abr 2024 | 1.6330 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 22,900 |
26 abr 2024 | 1.5800 | 1.7000 | 1.5350 | 1.6400 | 1.6400 | 45,400 |
25 abr 2024 | 1.6940 | 1.6940 | 1.5600 | 1.6000 | 1.6000 | 6,200 |
24 abr 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 6,600 |
23 abr 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 13,000 |
22 abr 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 5,700 |
19 abr 2024 | 1.7200 | 1.7200 | 1.5100 | 1.5600 | 1.5600 | 46,900 |
18 abr 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 20,500 |
17 abr 2024 | 1.5700 | 1.6650 | 1.5460 | 1.6000 | 1.6000 | 10,200 |
16 abr 2024 | 1.7000 | 1.7000 | 1.4800 | 1.5800 | 1.5800 | 74,900 |
15 abr 2024 | 1.6500 | 1.9000 | 1.6500 | 1.6800 | 1.6800 | 17,000 |
12 abr 2024 | 1.7800 | 1.8880 | 1.6500 | 1.6500 | 1.6500 | 30,200 |
11 abr 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 31,300 |
10 abr 2024 | 1.8500 | 2.0300 | 1.8100 | 1.8400 | 1.8400 | 62,900 |
09 abr 2024 | 1.9450 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 39,600 |
08 abr 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 26,700 |
05 abr 2024 | 2.0590 | 2.0590 | 1.8000 | 1.9000 | 1.9000 | 19,900 |
04 abr 2024 | 1.9900 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 108,200 |
03 abr 2024 | 1.9500 | 2.0200 | 1.9100 | 1.9400 | 1.9400 | 20,200 |
02 abr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 5,800 |
01 abr 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 46,100 |
28 mar 2024 | 1.9300 | 1.9900 | 1.8820 | 1.9600 | 1.9600 | 257,700 |
27 mar 2024 | 1.9600 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 292,200 |
26 mar 2024 | 1.9860 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 313,300 |
25 mar 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 247,100 |
22 mar 2024 | 2.0100 | 2.0150 | 1.9600 | 1.9600 | 1.9600 | 19,400 |
21 mar 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 52,400 |
20 mar 2024 | 2.0300 | 2.0980 | 2.0000 | 2.0500 | 2.0500 | 49,700 |
19 mar 2024 | 1.9950 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 19,500 |
18 mar 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 54,000 |
15 mar 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 55,400 |
14 mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 35,900 |
13 mar 2024 | 2.0500 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 100,500 |
12 mar 2024 | 2.0300 | 2.1600 | 1.9900 | 2.1000 | 2.1000 | 206,100 |
11 mar 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9900 | 1.9900 | 52,800 |
08 mar 2024 | 1.9800 | 2.0500 | 1.9350 | 1.9900 | 1.9900 | 75,700 |
07 mar 2024 | 2.0100 | 2.0780 | 1.9000 | 1.9400 | 1.9400 | 89,700 |
06 mar 2024 | 2.0800 | 2.1500 | 2.0000 | 2.0100 | 2.0100 | 124,100 |
05 mar 2024 | 2.3300 | 2.3300 | 2.0300 | 2.0400 | 2.0400 | 135,900 |
04 mar 2024 | 2.4200 | 2.4500 | 2.2220 | 2.3900 | 2.3900 | 43,500 |
01 mar 2024 | 2.6300 | 2.6300 | 2.5350 | 2.5700 | 2.5700 | 77,300 |
29 feb 2024 | 2.7000 | 2.8000 | 2.6300 | 2.7600 | 2.7600 | 150,000 |
28 feb 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 234,700 |
27 feb 2024 | 2.7000 | 2.8400 | 2.6600 | 2.7500 | 2.7500 | 196,200 |
26 feb 2024 | 2.7000 | 2.9500 | 2.6200 | 2.8200 | 2.8200 | 206,000 |
23 feb 2024 | 2.5800 | 2.8050 | 2.4900 | 2.7400 | 2.7400 | 212,100 |
22 feb 2024 | 2.5800 | 2.6800 | 2.5510 | 2.5900 | 2.5900 | 20,800 |
21 feb 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 48,600 |
20 feb 2024 | 2.7000 | 2.9000 | 2.6500 | 2.8400 | 2.8400 | 78,700 |
16 feb 2024 | 3.0000 | 3.0900 | 2.9300 | 3.0400 | 3.0400 | 65,900 |
15 feb 2024 | 2.8300 | 3.0600 | 2.7300 | 3.0400 | 3.0400 | 34,900 |
14 feb 2024 | 2.7800 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 65,500 |
13 feb 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 24,600 |
12 feb 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7900 | 2.7900 | 75,200 |
09 feb 2024 | 2.7000 | 2.8500 | 2.6700 | 2.7800 | 2.7800 | 49,100 |
08 feb 2024 | 2.7200 | 2.9300 | 2.6800 | 2.7100 | 2.7100 | 62,400 |
07 feb 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 46,900 |
06 feb 2024 | 2.6200 | 2.7100 | 2.5500 | 2.7100 | 2.7100 | 50,900 |
05 feb 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 24,800 |
02 feb 2024 | 2.5600 | 2.9600 | 2.5600 | 2.7600 | 2.7600 | 101,900 |
01 feb 2024 | 2.5750 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 14,500 |
31 ene 2024 | 2.4110 | 2.6500 | 2.4110 | 2.5700 | 2.5700 | 68,000 |
30 ene 2024 | 2.5300 | 2.5300 | 2.4200 | 2.4550 | 2.4550 | 10,000 |
29 ene 2024 | 2.4500 | 2.6180 | 2.3900 | 2.5500 | 2.5500 | 79,200 |
26 ene 2024 | 2.3300 | 2.4500 | 2.2200 | 2.4500 | 2.4500 | 68,800 |
25 ene 2024 | 2.3800 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 6,900 |
24 ene 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 27,500 |
23 ene 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 37,800 |
22 ene 2024 | 2.4500 | 2.4500 | 2.2400 | 2.3500 | 2.3500 | 27,500 |
19 ene 2024 | 2.3500 | 2.4500 | 2.2100 | 2.4100 | 2.4100 | 42,300 |
18 ene 2024 | 2.3500 | 2.3600 | 2.1650 | 2.3500 | 2.3500 | 35,300 |
17 ene 2024 | 2.3100 | 2.3800 | 2.2000 | 2.2100 | 2.2100 | 96,900 |
16 ene 2024 | 2.5000 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 100,300 |
12 ene 2024 | 2.4900 | 2.5650 | 2.3310 | 2.5300 | 2.5300 | 188,000 |
11 ene 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4800 | 2.4800 | 163,600 |
10 ene 2024 | 2.6000 | 2.6400 | 2.3200 | 2.5400 | 2.5400 | 226,400 |
09 ene 2024 | 2.6200 | 2.7350 | 2.6100 | 2.6300 | 2.6300 | 120,500 |
08 ene 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 18,500 |
05 ene 2024 | 2.6500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 73,100 |
04 ene 2024 | 2.7400 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 70,100 |
03 ene 2024 | 2.7000 | 2.9370 | 2.6500 | 2.8100 | 2.8100 | 82,400 |
02 ene 2024 | 3.1000 | 3.1000 | 2.7600 | 2.7800 | 2.7800 | 184,000 |
29 dic 2023 | 2.8000 | 3.4400 | 2.8000 | 3.1600 | 3.1600 | 724,600 |
28 dic 2023 | 2.6200 | 2.9400 | 2.6000 | 2.8900 | 2.8900 | 199,800 |
27 dic 2023 | 2.7200 | 2.7700 | 2.5700 | 2.6000 | 2.6000 | 175,800 |
26 dic 2023 | 2.6200 | 2.7700 | 2.6200 | 2.6900 | 2.6900 | 61,100 |
22 dic 2023 | 2.5700 | 2.7500 | 2.5000 | 2.6200 | 2.6200 | 98,000 |
21 dic 2023 | 2.6000 | 2.8400 | 2.4710 | 2.5700 | 2.5700 | 230,500 |
20 dic 2023 | 2.1300 | 3.0000 | 2.1180 | 2.6000 | 2.6000 | 961,500 |
19 dic 2023 | 2.1800 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 179,900 |
18 dic 2023 | 2.1100 | 2.2200 | 2.0400 | 2.1300 | 2.1300 | 293,000 |
*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. |