Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.1200 | 2.2100 | 2.0900 | 2.0900 | 2.0900 | 3,310,811 |
02 may 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 2,899,500 |
01 may 2024 | 1.9900 | 2.1200 | 1.9400 | 2.0400 | 2.0400 | 3,150,200 |
30 abr 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 2,335,600 |
29 abr 2024 | 1.9300 | 2.0200 | 1.8800 | 1.9900 | 1.9900 | 3,864,900 |
26 abr 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9000 | 1.9000 | 4,198,900 |
25 abr 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 5,147,100 |
24 abr 2024 | 2.1100 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 5,684,000 |
23 abr 2024 | 1.9300 | 2.1300 | 1.9200 | 2.0900 | 2.0900 | 4,946,600 |
22 abr 2024 | 1.9700 | 1.9700 | 1.8400 | 1.9100 | 1.9100 | 4,791,900 |
19 abr 2024 | 1.7800 | 1.9700 | 1.7100 | 1.9500 | 1.9500 | 7,335,600 |
18 abr 2024 | 1.8600 | 2.0300 | 1.8100 | 1.8700 | 1.8700 | 6,038,800 |
17 abr 2024 | 1.9100 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 3,718,700 |
16 abr 2024 | 1.9100 | 1.9900 | 1.8400 | 1.9100 | 1.9100 | 6,181,200 |
15 abr 2024 | 2.1200 | 2.1300 | 1.9300 | 1.9400 | 1.9400 | 6,822,600 |
12 abr 2024 | 2.3300 | 2.4200 | 2.0400 | 2.1400 | 2.1400 | 7,545,200 |
11 abr 2024 | 2.4700 | 2.5400 | 2.2500 | 2.3100 | 2.3100 | 8,815,000 |
10 abr 2024 | 2.7200 | 2.7500 | 2.4500 | 2.5200 | 2.5200 | 8,987,500 |
09 abr 2024 | 3.0000 | 3.1700 | 2.7600 | 2.7900 | 2.7900 | 5,751,600 |
08 abr 2024 | 3.4000 | 3.4000 | 2.9000 | 3.0300 | 3.0300 | 7,892,900 |
05 abr 2024 | 3.1700 | 3.4000 | 3.0200 | 3.2400 | 3.2400 | 10,434,600 |
04 abr 2024 | 3.3000 | 3.4000 | 3.0300 | 3.1100 | 3.1100 | 11,292,200 |
03 abr 2024 | 2.9500 | 3.3300 | 2.9000 | 3.1200 | 3.1200 | 21,221,600 |
02 abr 2024 | 2.8000 | 3.0100 | 2.6900 | 2.8800 | 2.8800 | 6,300,600 |
01 abr 2024 | 2.7000 | 2.8800 | 2.6300 | 2.7900 | 2.7900 | 7,383,800 |
28 mar 2024 | 2.6400 | 2.8000 | 2.5400 | 2.6800 | 2.6800 | 8,248,100 |
27 mar 2024 | 2.7800 | 2.8000 | 2.5200 | 2.6200 | 2.6200 | 11,966,800 |
26 mar 2024 | 2.6000 | 2.9600 | 2.5500 | 2.7000 | 2.7000 | 14,758,400 |
25 mar 2024 | 2.7300 | 2.7600 | 2.3100 | 2.6200 | 2.6200 | 27,464,600 |
22 mar 2024 | 2.1100 | 2.4000 | 2.1000 | 2.2900 | 2.2900 | 9,109,500 |
21 mar 2024 | 2.2400 | 2.2400 | 2.0600 | 2.1100 | 2.1100 | 4,541,500 |
20 mar 2024 | 2.0800 | 2.2100 | 2.0200 | 2.1900 | 2.1900 | 2,607,000 |
19 mar 2024 | 2.0100 | 2.2100 | 2.0100 | 2.0800 | 2.0800 | 3,951,100 |
18 mar 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 4,247,500 |
15 mar 2024 | 2.0000 | 2.1500 | 1.9200 | 2.0700 | 2.0700 | 10,737,600 |
14 mar 2024 | 2.2000 | 2.2500 | 2.0100 | 2.0500 | 2.0500 | 5,623,300 |
13 mar 2024 | 2.0500 | 2.2100 | 2.0400 | 2.1900 | 2.1900 | 1,814,300 |
12 mar 2024 | 2.1200 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 2,434,000 |
11 mar 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 2,867,200 |
08 mar 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 3,183,300 |
07 mar 2024 | 2.4000 | 2.4400 | 2.1800 | 2.2800 | 2.2800 | 4,747,700 |
06 mar 2024 | 2.4100 | 2.5200 | 2.3700 | 2.4600 | 2.4600 | 2,118,900 |
05 mar 2024 | 2.3400 | 2.5300 | 2.3300 | 2.4000 | 2.4000 | 2,828,300 |
04 mar 2024 | 2.6000 | 2.6100 | 2.3600 | 2.4400 | 2.4400 | 3,227,900 |
01 mar 2024 | 2.5200 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 2,974,600 |
29 feb 2024 | 2.6200 | 2.7400 | 2.4900 | 2.5100 | 2.5100 | 3,273,100 |
28 feb 2024 | 2.9200 | 3.0300 | 2.5000 | 2.5700 | 2.5700 | 6,867,400 |
27 feb 2024 | 2.6400 | 3.0000 | 2.3900 | 2.9000 | 2.9000 | 9,893,500 |
26 feb 2024 | 2.6600 | 2.7800 | 2.6100 | 2.6300 | 2.6300 | 4,978,900 |
23 feb 2024 | 2.6300 | 2.6800 | 2.5000 | 2.6100 | 2.6100 | 3,509,600 |
22 feb 2024 | 2.6500 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 2,513,200 |
21 feb 2024 | 2.6700 | 2.6900 | 2.5200 | 2.6100 | 2.6100 | 4,629,000 |
20 feb 2024 | 2.7200 | 3.0300 | 2.6400 | 2.6800 | 2.6800 | 5,231,300 |
16 feb 2024 | 2.6600 | 2.7900 | 2.6200 | 2.6900 | 2.6900 | 4,776,000 |
15 feb 2024 | 2.6800 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 2,999,300 |
14 feb 2024 | 2.5700 | 2.6800 | 2.5000 | 2.6100 | 2.6100 | 2,812,200 |
13 feb 2024 | 2.5500 | 2.6000 | 2.4100 | 2.5400 | 2.5400 | 4,432,100 |
12 feb 2024 | 2.6500 | 2.7500 | 2.5600 | 2.6000 | 2.6000 | 3,537,100 |
09 feb 2024 | 2.5900 | 2.7500 | 2.5600 | 2.5800 | 2.5800 | 3,836,800 |
08 feb 2024 | 2.7100 | 2.7500 | 2.5500 | 2.5800 | 2.5800 | 3,995,800 |
07 feb 2024 | 2.6400 | 2.7400 | 2.5400 | 2.6300 | 2.6300 | 4,666,400 |
06 feb 2024 | 2.3900 | 2.6700 | 2.3700 | 2.5800 | 2.5800 | 6,338,500 |
05 feb 2024 | 2.1900 | 2.4100 | 2.1500 | 2.3800 | 2.3800 | 6,803,400 |
02 feb 2024 | 2.0900 | 2.2100 | 2.0300 | 2.1900 | 2.1900 | 4,713,700 |
01 feb 2024 | 2.1600 | 2.2000 | 1.9900 | 2.0700 | 2.0700 | 4,914,300 |
31 ene 2024 | 2.0400 | 2.3100 | 1.9900 | 2.1400 | 2.1400 | 6,703,200 |
30 ene 2024 | 2.1900 | 2.1900 | 1.9700 | 2.0200 | 2.0200 | 6,662,200 |
29 ene 2024 | 2.1400 | 2.1900 | 2.0600 | 2.1700 | 2.1700 | 4,109,400 |
26 ene 2024 | 2.1000 | 2.1800 | 2.0500 | 2.1300 | 2.1300 | 5,036,100 |
25 ene 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 4,499,800 |
24 ene 2024 | 2.1900 | 2.1900 | 1.9900 | 2.0300 | 2.0300 | 7,299,900 |
23 ene 2024 | 2.1300 | 2.1700 | 2.0000 | 2.1300 | 2.1300 | 4,893,400 |
22 ene 2024 | 2.0700 | 2.2900 | 1.9800 | 2.1500 | 2.1500 | 9,012,600 |
19 ene 2024 | 1.6700 | 2.0700 | 1.6500 | 2.0200 | 2.0200 | 23,398,000 |
18 ene 2024 | 2.6100 | 2.6600 | 2.1100 | 2.1500 | 2.1500 | 12,612,600 |
17 ene 2024 | 2.7000 | 2.7200 | 2.4700 | 2.5700 | 2.5700 | 7,647,700 |
16 ene 2024 | 3.0600 | 3.1900 | 2.7800 | 2.8100 | 2.8100 | 5,410,500 |
12 ene 2024 | 3.1000 | 3.3400 | 3.0000 | 3.0200 | 3.0200 | 8,082,800 |
11 ene 2024 | 2.8800 | 3.2000 | 2.8300 | 3.0000 | 3.0000 | 15,058,500 |
10 ene 2024 | 2.8300 | 2.9200 | 2.6900 | 2.7500 | 2.7500 | 3,852,500 |
09 ene 2024 | 2.7800 | 2.8500 | 2.6900 | 2.7900 | 2.7900 | 4,046,700 |
08 ene 2024 | 2.5500 | 2.8500 | 2.4700 | 2.8000 | 2.8000 | 7,080,100 |
05 ene 2024 | 2.3000 | 2.6300 | 2.1900 | 2.5500 | 2.5500 | 5,992,000 |
04 ene 2024 | 2.3200 | 2.5000 | 2.2700 | 2.3100 | 2.3100 | 4,868,100 |
03 ene 2024 | 2.4400 | 2.4700 | 2.1200 | 2.3000 | 2.3000 | 17,544,800 |
02 ene 2024 | 2.9200 | 3.0800 | 2.8700 | 2.9200 | 2.9200 | 3,235,100 |
29 dic 2023 | 3.1500 | 3.2700 | 2.6400 | 2.9900 | 2.9900 | 6,065,800 |
28 dic 2023 | 2.8900 | 3.2800 | 2.8500 | 3.0800 | 3.0800 | 8,242,500 |
27 dic 2023 | 2.6300 | 2.9400 | 2.6200 | 2.8300 | 2.8300 | 5,983,200 |
26 dic 2023 | 2.3700 | 2.6400 | 2.3400 | 2.5800 | 2.5800 | 4,990,100 |
22 dic 2023 | 2.3100 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 3,698,000 |
21 dic 2023 | 2.3900 | 2.5300 | 2.3100 | 2.3300 | 2.3300 | 7,469,700 |
20 dic 2023 | 2.4000 | 2.4900 | 2.2100 | 2.2700 | 2.2700 | 10,797,600 |
19 dic 2023 | 2.1700 | 2.3800 | 2.1600 | 2.3400 | 2.3400 | 8,281,700 |
18 dic 2023 | 1.8800 | 2.1700 | 1.8600 | 2.1100 | 2.1100 | 8,576,600 |
15 dic 2023 | 1.7700 | 1.9600 | 1.7200 | 1.8200 | 1.8200 | 8,345,200 |
14 dic 2023 | 1.8500 | 1.9600 | 1.7100 | 1.7300 | 1.7300 | 28,059,100 |
13 dic 2023 | 1.4800 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 3,302,000 |
12 dic 2023 | 1.3900 | 1.5000 | 1.3700 | 1.4700 | 1.4700 | 1,740,900 |
11 dic 2023 | 1.4800 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 2,996,700 |
*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. |