Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.8900 | 1.8900 | 1.5100 | 1.5300 | 1.5300 | 126,500 |
09 may 2024 | 1.7300 | 1.8600 | 1.6600 | 1.8000 | 1.8000 | 62,300 |
08 may 2024 | 1.8300 | 1.8300 | 1.6600 | 1.7000 | 1.7000 | 40,700 |
07 may 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 74,300 |
06 may 2024 | 1.6700 | 1.8600 | 1.6700 | 1.7200 | 1.7200 | 73,200 |
03 may 2024 | 1.5800 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 73,300 |
02 may 2024 | 1.4600 | 1.6300 | 1.4500 | 1.5600 | 1.5600 | 65,700 |
01 may 2024 | 1.4700 | 1.5300 | 1.3200 | 1.4600 | 1.4600 | 242,400 |
30 abr 2024 | 1.6500 | 1.7400 | 1.3500 | 1.4900 | 1.4900 | 259,500 |
29 abr 2024 | 1.7100 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 64,400 |
26 abr 2024 | 1.8500 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 80,200 |
25 abr 2024 | 1.7900 | 1.8500 | 1.6700 | 1.8100 | 1.8100 | 130,400 |
24 abr 2024 | 1.7900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 107,600 |
23 abr 2024 | 1.6300 | 1.8200 | 1.6300 | 1.7200 | 1.7200 | 88,200 |
22 abr 2024 | 1.6800 | 1.7100 | 1.5800 | 1.6500 | 1.6500 | 55,700 |
19 abr 2024 | 1.7200 | 1.7900 | 1.6000 | 1.6100 | 1.6100 | 103,300 |
18 abr 2024 | 1.7600 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 73,500 |
17 abr 2024 | 1.8300 | 1.8900 | 1.6500 | 1.7900 | 1.7900 | 93,000 |
16 abr 2024 | 1.7700 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 57,200 |
15 abr 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7700 | 1.7700 | 86,000 |
12 abr 2024 | 1.9200 | 1.9900 | 1.8500 | 1.8500 | 1.8500 | 39,200 |
11 abr 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 53,800 |
10 abr 2024 | 1.9200 | 1.9900 | 1.8100 | 1.8600 | 1.8600 | 213,400 |
09 abr 2024 | 1.9100 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 72,600 |
08 abr 2024 | 2.1100 | 2.2000 | 1.9200 | 1.9200 | 1.9200 | 159,900 |
05 abr 2024 | 2.2400 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 116,800 |
04 abr 2024 | 2.4100 | 2.4300 | 2.1900 | 2.2200 | 2.2200 | 145,200 |
03 abr 2024 | 2.1600 | 2.4100 | 2.1400 | 2.3300 | 2.3300 | 219,100 |
02 abr 2024 | 2.1100 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 159,700 |
01 abr 2024 | 2.2700 | 2.3300 | 2.0100 | 2.1100 | 2.1100 | 404,000 |
28 mar 2024 | 2.0400 | 2.4500 | 2.0400 | 2.3100 | 2.3100 | 386,000 |
27 mar 2024 | 1.9500 | 2.1300 | 1.9200 | 2.0600 | 2.0600 | 171,200 |
26 mar 2024 | 2.2600 | 2.3500 | 1.6100 | 2.0600 | 2.0600 | 694,500 |
25 mar 2024 | 2.7800 | 2.9000 | 2.3000 | 2.4400 | 2.4400 | 460,200 |
22 mar 2024 | 2.7200 | 2.9900 | 2.7200 | 2.8200 | 2.8200 | 282,200 |
21 mar 2024 | 2.8700 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 270,900 |
20 mar 2024 | 2.7200 | 2.9100 | 2.5900 | 2.8800 | 2.8800 | 262,000 |
19 mar 2024 | 2.4700 | 2.7900 | 2.4700 | 2.6900 | 2.6900 | 184,700 |
18 mar 2024 | 2.5300 | 2.7100 | 2.4800 | 2.6400 | 2.6400 | 94,700 |
15 mar 2024 | 2.4400 | 2.7400 | 2.3800 | 2.5400 | 2.5400 | 143,500 |
14 mar 2024 | 2.6300 | 2.7800 | 2.4500 | 2.5500 | 2.5500 | 149,400 |
13 mar 2024 | 2.4600 | 2.6300 | 2.4600 | 2.6300 | 2.6300 | 97,500 |
12 mar 2024 | 2.5900 | 2.6600 | 2.2700 | 2.5300 | 2.5300 | 138,300 |
11 mar 2024 | 2.5200 | 2.7000 | 2.1700 | 2.5300 | 2.5300 | 259,100 |
08 mar 2024 | 2.7800 | 2.9100 | 2.6500 | 2.6700 | 2.6700 | 202,600 |
07 mar 2024 | 2.2500 | 2.7900 | 2.2500 | 2.7100 | 2.7100 | 311,400 |
06 mar 2024 | 2.2300 | 2.3900 | 2.1600 | 2.2600 | 2.2600 | 153,700 |
05 mar 2024 | 2.1200 | 2.4700 | 2.1100 | 2.2400 | 2.2400 | 161,500 |
04 mar 2024 | 2.2900 | 2.4900 | 2.1100 | 2.2300 | 2.2300 | 592,900 |
01 mar 2024 | 2.5500 | 2.6300 | 2.3000 | 2.5000 | 2.5000 | 248,800 |
29 feb 2024 | 2.6400 | 2.7500 | 2.4500 | 2.4900 | 2.4900 | 234,500 |
28 feb 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 184,700 |
27 feb 2024 | 2.7500 | 2.7800 | 2.4000 | 2.5000 | 2.5000 | 355,600 |
26 feb 2024 | 2.6100 | 3.2500 | 2.5400 | 2.7800 | 2.7800 | 589,200 |
23 feb 2024 | 2.5700 | 2.6400 | 2.2300 | 2.5400 | 2.5400 | 275,700 |
22 feb 2024 | 2.5600 | 2.7200 | 2.3600 | 2.6000 | 2.6000 | 387,300 |
21 feb 2024 | 2.9700 | 2.9700 | 2.2600 | 2.5000 | 2.5000 | 510,300 |
20 feb 2024 | 2.7600 | 3.0900 | 2.4000 | 3.0000 | 3.0000 | 1,126,000 |
16 feb 2024 | 1.9900 | 2.7900 | 1.9900 | 2.7600 | 2.7600 | 1,093,900 |
15 feb 2024 | 1.6000 | 2.0600 | 1.2800 | 2.0200 | 2.0200 | 1,145,300 |
14 feb 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 151,000 |
13 feb 2024 | 1.6500 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 234,300 |
12 feb 2024 | 1.5800 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 238,500 |
09 feb 2024 | 1.5600 | 1.7000 | 1.4600 | 1.5400 | 1.5400 | 551,500 |
08 feb 2024 | 1.4500 | 1.7300 | 1.3800 | 1.5200 | 1.5200 | 858,700 |
07 feb 2024 | 1.3000 | 1.6800 | 1.2000 | 1.4800 | 1.4800 | 2,188,600 |
06 feb 2024 | 0.8000 | 1.4700 | 0.8000 | 1.2300 | 1.2300 | 4,997,100 |
05 feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 45,600 |
02 feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 51,300 |
01 feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 25,600 |
31 ene 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 50,100 |
30 ene 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 47,200 |
29 ene 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 55,400 |
26 ene 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 80,200 |
25 ene 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 135,400 |
24 ene 2024 | 0.7400 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 85,600 |
23 ene 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 68,000 |
22 ene 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7500 | 0.7500 | 172,200 |
19 ene 2024 | 0.7900 | 0.8700 | 0.7700 | 0.8300 | 0.8300 | 156,400 |
18 ene 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7900 | 0.7900 | 45,900 |
17 ene 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 49,800 |
16 ene 2024 | 0.8700 | 0.9100 | 0.8200 | 0.8700 | 0.8700 | 51,000 |
12 ene 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 98,800 |
11 ene 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8600 | 0.8600 | 117,200 |
10 ene 2024 | 0.8800 | 0.9300 | 0.8300 | 0.8600 | 0.8600 | 82,600 |
09 ene 2024 | 0.8800 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 259,000 |
08 ene 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 215,800 |
05 ene 2024 | 0.7800 | 0.8500 | 0.7400 | 0.8200 | 0.8200 | 184,200 |
04 ene 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 71,100 |
03 ene 2024 | 0.7500 | 0.8300 | 0.7200 | 0.7500 | 0.7500 | 202,400 |
02 ene 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 88,200 |
29 dic 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 119,500 |
28 dic 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 90,200 |
27 dic 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 68,900 |
26 dic 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 76,700 |
22 dic 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 147,200 |
21 dic 2023 | 0.7000 | 0.7100 | 0.6200 | 0.6600 | 0.6600 | 320,700 |
20 dic 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 121,800 |
19 dic 2023 | 0.6900 | 0.7300 | 0.6600 | 0.7100 | 0.7100 | 156,300 |
18 dic 2023 | 0.6500 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 101,800 |
*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. |