Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 2.2400 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 100,600 |
23 may 2024 | 2.3600 | 2.3700 | 2.1600 | 2.3100 | 2.3100 | 163,500 |
22 may 2024 | 2.4000 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 113,000 |
21 may 2024 | 2.3000 | 2.3900 | 2.2400 | 2.3900 | 2.3900 | 143,400 |
20 may 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 198,400 |
17 may 2024 | 2.6000 | 2.6000 | 2.3540 | 2.4400 | 2.4400 | 82,700 |
16 may 2024 | 2.5700 | 2.7680 | 2.4600 | 2.6000 | 2.6000 | 183,200 |
15 may 2024 | 2.4700 | 2.7500 | 2.4000 | 2.6200 | 2.6200 | 199,600 |
14 may 2024 | 2.3400 | 2.5300 | 2.0200 | 2.5100 | 2.5100 | 300,800 |
13 may 2024 | 2.5100 | 2.5100 | 2.3200 | 2.3400 | 2.3400 | 89,200 |
10 may 2024 | 2.5000 | 2.5400 | 2.2600 | 2.4600 | 2.4600 | 154,600 |
09 may 2024 | 2.5000 | 2.5500 | 2.3900 | 2.5400 | 2.5400 | 137,900 |
08 may 2024 | 2.4400 | 2.4700 | 2.3300 | 2.4500 | 2.4500 | 132,200 |
07 may 2024 | 2.5600 | 2.5700 | 2.2940 | 2.4700 | 2.4700 | 127,700 |
06 may 2024 | 2.4100 | 2.5000 | 2.1700 | 2.3900 | 2.3900 | 230,600 |
03 may 2024 | 2.0800 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 235,900 |
02 may 2024 | 2.0500 | 2.1200 | 1.9300 | 2.0900 | 2.0900 | 277,300 |
01 may 2024 | 1.9900 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 70,700 |
30 abr 2024 | 1.9900 | 2.0200 | 1.8440 | 1.9600 | 1.9600 | 196,500 |
29 abr 2024 | 1.9900 | 2.1400 | 1.9730 | 2.0100 | 2.0100 | 377,900 |
26 abr 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 118,900 |
25 abr 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 117,800 |
24 abr 2024 | 2.2000 | 2.2580 | 2.0100 | 2.0700 | 2.0700 | 163,400 |
23 abr 2024 | 2.0500 | 2.2400 | 1.9700 | 2.2200 | 2.2200 | 115,700 |
22 abr 2024 | 1.8500 | 2.1400 | 1.8100 | 2.0500 | 2.0500 | 172,700 |
19 abr 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9900 | 1.9900 | 300,700 |
18 abr 2024 | 2.1900 | 2.3200 | 2.1800 | 2.2400 | 2.2400 | 167,400 |
17 abr 2024 | 2.2000 | 2.2690 | 2.0600 | 2.2200 | 2.2200 | 209,300 |
16 abr 2024 | 2.4000 | 2.4860 | 2.0600 | 2.2900 | 2.2900 | 552,900 |
15 abr 2024 | 3.0000 | 3.2200 | 2.3800 | 2.5200 | 2.5200 | 686,900 |
12 abr 2024 | 2.7500 | 3.3500 | 2.6500 | 2.9800 | 2.9800 | 1,938,200 |
11 abr 2024 | 2.2600 | 2.7000 | 2.2500 | 2.6600 | 2.6600 | 691,300 |
10 abr 2024 | 2.2300 | 2.6900 | 2.1500 | 2.2300 | 2.2300 | 841,400 |
09 abr 2024 | 1.9700 | 2.3200 | 1.9500 | 2.2500 | 2.2500 | 366,400 |
08 abr 2024 | 2.0000 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 361,100 |
05 abr 2024 | 1.9700 | 2.0000 | 1.9030 | 1.9850 | 1.9850 | 462,800 |
04 abr 2024 | 1.7900 | 1.9900 | 1.7400 | 1.9000 | 1.9000 | 246,500 |
03 abr 2024 | 1.8600 | 1.9150 | 1.6500 | 1.7300 | 1.7300 | 198,200 |
02 abr 2024 | 1.9000 | 1.9700 | 1.6900 | 1.8600 | 1.8600 | 320,100 |
01 abr 2024 | 1.7000 | 1.9500 | 1.6550 | 1.8700 | 1.8700 | 391,400 |
28 mar 2024 | 1.6000 | 1.7500 | 1.5400 | 1.6700 | 1.6700 | 124,700 |
27 mar 2024 | 1.6100 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 41,600 |
26 mar 2024 | 1.7500 | 1.7500 | 1.4700 | 1.5500 | 1.5500 | 211,300 |
25 mar 2024 | 1.5400 | 1.6300 | 1.5350 | 1.5600 | 1.5600 | 38,600 |
22 mar 2024 | 1.7400 | 1.7400 | 1.3100 | 1.5800 | 1.5800 | 398,400 |
21 mar 2024 | 1.5000 | 1.7700 | 1.4600 | 1.7200 | 1.7200 | 271,900 |
20 mar 2024 | 1.4200 | 1.5400 | 1.3000 | 1.5200 | 1.5200 | 1,441,200 |
19 mar 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 35,700 |
18 mar 2024 | 1.3700 | 1.4430 | 1.3700 | 1.3700 | 1.3700 | 22,800 |
15 mar 2024 | 1.3600 | 1.3960 | 1.3300 | 1.3700 | 1.3700 | 24,100 |
14 mar 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 94,800 |
13 mar 2024 | 1.4400 | 1.4970 | 1.4300 | 1.4500 | 1.4500 | 40,500 |
12 mar 2024 | 1.4410 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 93,100 |
11 mar 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 57,900 |
08 mar 2024 | 1.4600 | 1.5190 | 1.3850 | 1.3900 | 1.3900 | 40,500 |
07 mar 2024 | 1.3400 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 45,200 |
06 mar 2024 | 1.5100 | 1.5200 | 1.3000 | 1.3700 | 1.3700 | 299,000 |
05 mar 2024 | 1.8000 | 1.8700 | 1.4700 | 1.5700 | 1.5700 | 307,000 |
04 mar 2024 | 1.4900 | 1.7500 | 1.4420 | 1.7200 | 1.7200 | 264,100 |
01 mar 2024 | 1.3700 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 134,400 |
29 feb 2024 | 1.3000 | 1.4600 | 1.2500 | 1.3750 | 1.3750 | 208,000 |
28 feb 2024 | 1.0100 | 1.4600 | 1.0100 | 1.2500 | 1.2500 | 643,700 |
27 feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 78,700 |
26 feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 36,400 |
23 feb 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 53,600 |
22 feb 2024 | 1.1000 | 1.1000 | 0.9450 | 1.0400 | 1.0400 | 52,000 |
21 feb 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 27,400 |
20 feb 2024 | 1.0400 | 1.1300 | 1.0280 | 1.0500 | 1.0500 | 98,700 |
16 feb 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0550 | 1.0550 | 117,100 |
15 feb 2024 | 0.8400 | 1.0570 | 0.8400 | 1.0510 | 1.0510 | 216,500 |
14 feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 20,800 |
13 feb 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9100 | 0.9100 | 15,900 |
12 feb 2024 | 0.9020 | 0.9850 | 0.9000 | 0.9650 | 0.9650 | 54,500 |
09 feb 2024 | 0.8230 | 0.9300 | 0.8230 | 0.9000 | 0.9000 | 50,100 |
08 feb 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | 0.8400 | 137,200 |
07 feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7390 | 0.7390 | 18,200 |
06 feb 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7410 | 0.7410 | 49,800 |
05 feb 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 56,900 |
02 feb 2024 | 0.7610 | 0.8390 | 0.7610 | 0.8390 | 0.8390 | 11,400 |
01 feb 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 34,800 |
31 ene 2024 | 0.8500 | 0.8700 | 0.8010 | 0.8400 | 0.8400 | 45,100 |
30 ene 2024 | 0.8800 | 0.8830 | 0.8530 | 0.8700 | 0.8700 | 19,000 |
29 ene 2024 | 0.8420 | 0.9500 | 0.8420 | 0.8870 | 0.8870 | 34,700 |
26 ene 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8710 | 0.8710 | 28,900 |
25 ene 2024 | 0.8780 | 0.9220 | 0.8420 | 0.8560 | 0.8560 | 30,200 |
24 ene 2024 | 0.8470 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 40,300 |
23 ene 2024 | 0.9600 | 0.9630 | 0.8640 | 0.8800 | 0.8800 | 55,300 |
22 ene 2024 | 1.0100 | 1.0100 | 0.8510 | 0.9630 | 0.9630 | 91,700 |
19 ene 2024 | 1.0300 | 1.0400 | 0.9310 | 1.0000 | 1.0000 | 111,000 |
18 ene 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 76,500 |
17 ene 2024 | 1.0800 | 1.1400 | 0.9790 | 1.0600 | 1.0600 | 153,300 |
16 ene 2024 | 1.1000 | 1.3100 | 1.0700 | 1.1000 | 1.1000 | 617,300 |
12 ene 2024 | 0.8360 | 1.0900 | 0.8000 | 1.0900 | 1.0900 | 481,800 |
11 ene 2024 | 0.8290 | 0.8290 | 0.8000 | 0.8130 | 0.8130 | 42,300 |
10 ene 2024 | 0.7800 | 0.8110 | 0.7500 | 0.8000 | 0.8000 | 98,300 |
09 ene 2024 | 0.7700 | 0.7750 | 0.7200 | 0.7600 | 0.7600 | 72,900 |
08 ene 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7580 | 0.7580 | 140,500 |
05 ene 2024 | 0.6650 | 0.6930 | 0.6500 | 0.6760 | 0.6760 | 35,300 |
04 ene 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6850 | 0.6850 | 51,400 |
03 ene 2024 | 0.6600 | 0.6600 | 0.5830 | 0.6450 | 0.6450 | 68,200 |
*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. |