Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.1700 | 2.2600 | 2.0001 | 2.0550 | 2.0550 | 35,525 |
01 may 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 6,100 |
30 abr 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 6,200 |
29 abr 2024 | 2.1200 | 2.2600 | 2.1200 | 2.1700 | 2.1700 | 4,100 |
26 abr 2024 | 2.2500 | 2.3000 | 2.1300 | 2.1800 | 2.1800 | 9,600 |
25 abr 2024 | 2.1700 | 2.2700 | 2.1000 | 2.1100 | 2.1100 | 7,400 |
24 abr 2024 | 2.2300 | 2.2500 | 2.0300 | 2.0600 | 2.0600 | 2,500 |
23 abr 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 2,500 |
22 abr 2024 | 1.9800 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 5,300 |
19 abr 2024 | 1.8600 | 2.0500 | 1.8100 | 1.9800 | 1.9800 | 27,600 |
18 abr 2024 | 2.1500 | 2.1500 | 1.9200 | 1.9200 | 1.9200 | 38,500 |
17 abr 2024 | 2.3600 | 2.3700 | 2.0700 | 2.2500 | 2.2500 | 37,600 |
16 abr 2024 | 2.4600 | 2.5200 | 2.3200 | 2.4400 | 2.4400 | 14,000 |
15 abr 2024 | 2.6600 | 2.8100 | 2.3500 | 2.5000 | 2.5000 | 73,100 |
12 abr 2024 | 2.7900 | 2.7900 | 2.5500 | 2.6200 | 2.6200 | 14,300 |
11 abr 2024 | 2.6500 | 2.7800 | 2.6500 | 2.6900 | 2.6900 | 8,700 |
10 abr 2024 | 2.5900 | 2.6800 | 2.5700 | 2.5700 | 2.5700 | 4,200 |
09 abr 2024 | 2.8100 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 9,600 |
08 abr 2024 | 2.7300 | 2.8800 | 2.6500 | 2.8800 | 2.8800 | 24,200 |
05 abr 2024 | 2.5200 | 2.7800 | 2.5200 | 2.6200 | 2.6200 | 62,700 |
04 abr 2024 | 2.8100 | 2.9200 | 2.5100 | 2.5100 | 2.5100 | 71,800 |
03 abr 2024 | 2.2400 | 2.9500 | 2.2100 | 2.8100 | 2.8100 | 172,800 |
02 abr 2024 | 2.2800 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 14,400 |
01 abr 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2300 | 2.2300 | 17,900 |
28 mar 2024 | 2.0800 | 2.1600 | 1.9500 | 2.0700 | 2.0700 | 18,500 |
27 mar 2024 | 1.9900 | 2.0900 | 1.8400 | 2.0200 | 2.0200 | 28,700 |
26 mar 2024 | 2.0000 | 2.2500 | 1.7200 | 2.0100 | 2.0100 | 79,100 |
25 mar 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 9,400 |
22 mar 2024 | 2.2300 | 2.2400 | 1.9500 | 2.0500 | 2.0500 | 32,800 |
21 mar 2024 | 1.9300 | 2.2300 | 1.9300 | 2.1600 | 2.1600 | 72,500 |
20 mar 2024 | 1.8600 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 21,700 |
19 mar 2024 | 1.9700 | 2.0700 | 1.8300 | 1.9700 | 1.9700 | 25,400 |
18 mar 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8700 | 1.8700 | 7,900 |
15 mar 2024 | 1.8600 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 23,200 |
14 mar 2024 | 2.0600 | 2.1800 | 1.9000 | 1.9100 | 1.9100 | 54,500 |
13 mar 2024 | 1.8500 | 2.2500 | 1.8200 | 2.0700 | 2.0700 | 260,300 |
12 mar 2024 | 1.7600 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 147,600 |
11 mar 2024 | 1.7000 | 1.8000 | 1.6900 | 1.7600 | 1.7600 | 4,300 |
08 mar 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 9,500 |
07 mar 2024 | 1.6800 | 1.8000 | 1.6000 | 1.7400 | 1.7400 | 17,400 |
06 mar 2024 | 1.6700 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 27,500 |
05 mar 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 6,900 |
04 mar 2024 | 1.8100 | 1.8100 | 1.4600 | 1.7200 | 1.7200 | 71,400 |
01 mar 2024 | 1.8400 | 1.8900 | 1.7100 | 1.7100 | 1.7100 | 38,100 |
29 feb 2024 | 1.9700 | 2.0500 | 1.8300 | 1.8400 | 1.8400 | 50,600 |
28 feb 2024 | 1.8000 | 2.0000 | 1.7700 | 1.9200 | 1.9200 | 46,600 |
27 feb 2024 | 1.8700 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 5,000 |
26 feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 11,500 |
23 feb 2024 | 1.7800 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 10,600 |
22 feb 2024 | 1.7900 | 1.8200 | 1.7200 | 1.8100 | 1.8100 | 17,800 |
21 feb 2024 | 1.7700 | 1.9000 | 1.6600 | 1.8300 | 1.8300 | 29,600 |
20 feb 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 3,600 |
16 feb 2024 | 1.7600 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 14,500 |
15 feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 12,000 |
14 feb 2024 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | 1.8300 | 14,500 |
13 feb 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 5,600 |
12 feb 2024 | 1.7100 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 16,100 |
09 feb 2024 | 1.7100 | 1.8500 | 1.6200 | 1.7300 | 1.7300 | 8,100 |
08 feb 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 5,700 |
07 feb 2024 | 1.7000 | 1.8500 | 1.5000 | 1.8400 | 1.8400 | 21,900 |
06 feb 2024 | 1.8900 | 1.8900 | 1.7100 | 1.8000 | 1.8000 | 8,200 |
05 feb 2024 | 1.8600 | 1.9200 | 1.7200 | 1.9200 | 1.9200 | 14,500 |
02 feb 2024 | 1.7400 | 1.8900 | 1.7300 | 1.8900 | 1.8900 | 9,000 |
01 feb 2024 | 1.6100 | 1.7800 | 1.5500 | 1.7800 | 1.7800 | 32,100 |
31 ene 2024 | 1.5100 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 3,900 |
30 ene 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 6,800 |
29 ene 2024 | 1.4900 | 1.6500 | 1.4900 | 1.6200 | 1.6200 | 38,100 |
26 ene 2024 | 1.5000 | 1.5800 | 1.3600 | 1.4900 | 1.4900 | 33,300 |
25 ene 2024 | 1.5800 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 11,800 |
24 ene 2024 | 1.6200 | 1.6300 | 1.4500 | 1.5200 | 1.5200 | 23,900 |
23 ene 2024 | 1.7800 | 1.7800 | 1.5900 | 1.6300 | 1.6300 | 24,500 |
22 ene 2024 | 1.8500 | 1.9100 | 1.7200 | 1.7200 | 1.7200 | 33,400 |
19 ene 2024 | 1.9900 | 2.0400 | 1.6900 | 1.9100 | 1.9100 | 66,200 |
18 ene 2024 | 1.7600 | 2.0000 | 1.6900 | 1.9300 | 1.9300 | 90,600 |
17 ene 2024 | 1.7900 | 1.8800 | 1.6000 | 1.6900 | 1.6900 | 59,800 |
16 ene 2024 | 1.4400 | 1.8800 | 1.4400 | 1.8000 | 1.8000 | 227,500 |
12 ene 2024 | 1.2200 | 1.4200 | 1.1600 | 1.4200 | 1.4200 | 80,500 |
11 ene 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 32,200 |
10 ene 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 14,400 |
09 ene 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,500 |
08 ene 2024 | 1.2000 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 31,600 |
05 ene 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 18,700 |
04 ene 2024 | 1.1100 | 1.2800 | 1.1100 | 1.2400 | 1.2400 | 27,300 |
03 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 3,600 |
02 ene 2024 | 1.1400 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 28,800 |
29 dic 2023 | 1.1400 | 1.2400 | 1.0300 | 1.1600 | 1.1600 | 56,500 |
28 dic 2023 | 0.9900 | 1.1200 | 0.9900 | 1.1000 | 1.1000 | 23,900 |
27 dic 2023 | 0.9100 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 36,600 |
26 dic 2023 | 0.9300 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 22,600 |
22 dic 2023 | 1.0000 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 23,200 |
21 dic 2023 | 0.9200 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 12,100 |
20 dic 2023 | 0.8700 | 0.9600 | 0.8700 | 0.9400 | 0.9400 | 25,600 |
19 dic 2023 | 0.8900 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 2,600 |
18 dic 2023 | 0.9000 | 0.9700 | 0.8700 | 0.8700 | 0.8700 | 17,900 |
15 dic 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 20,500 |
14 dic 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 5,700 |
13 dic 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8900 | 0.8900 | 13,900 |
12 dic 2023 | 0.8700 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 38,100 |
11 dic 2023 | 0.8600 | 0.9700 | 0.8300 | 0.8700 | 0.8700 | 17,100 |
08 dic 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 13,400 |
*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. |