Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 225 |
22 may 2024 | 1.7100 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 25,300 |
21 may 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 46,900 |
20 may 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 20,400 |
17 may 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 87,300 |
16 may 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 31,400 |
15 may 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 30,700 |
14 may 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 58,500 |
13 may 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 6,500 |
10 may 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 48,100 |
09 may 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 48,300 |
08 may 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 19,600 |
07 may 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 76,900 |
06 may 2024 | 1.7800 | 1.7800 | 1.6000 | 1.7100 | 1.7100 | 102,300 |
03 may 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 18,600 |
02 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,500 |
01 may 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 53,300 |
30 abr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 16,300 |
29 abr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 18,100 |
26 abr 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 17,800 |
25 abr 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 13,700 |
24 abr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 8,900 |
23 abr 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 17,500 |
22 abr 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 11,000 |
19 abr 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 9,900 |
18 abr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 41,600 |
17 abr 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 13,000 |
16 abr 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 20,100 |
15 abr 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 71,000 |
12 abr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 58,800 |
11 abr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 20,100 |
10 abr 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 5,600 |
09 abr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 9,100 |
08 abr 2024 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 4,500 |
05 abr 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 24,600 |
04 abr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 19,600 |
03 abr 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 43,300 |
02 abr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 20,200 |
01 abr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 6,900 |
28 mar 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 16,300 |
27 mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 5,300 |
26 mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 18,200 |
25 mar 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 38,600 |
22 mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 32,000 |
21 mar 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 42,400 |
20 mar 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 38,600 |
19 mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 34,100 |
18 mar 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 35,400 |
15 mar 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 14,900 |
14 mar 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 18,100 |
13 mar 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 7,000 |
12 mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 10,800 |
11 mar 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 58,000 |
08 mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 12,500 |
07 mar 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 88,600 |
06 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 82,900 |
05 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
04 mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 21,900 |
01 mar 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 123,200 |
29 feb 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 53,700 |
28 feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 19,800 |
27 feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 11,000 |
26 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,300 |
23 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 14,000 |
22 feb 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 293,900 |
21 feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 187,500 |
20 feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 122,500 |
16 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
15 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 10,100 |
14 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,900 |
13 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 8,500 |
12 feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 20,300 |
09 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 4,100 |
08 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
07 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
06 feb 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 5,600 |
05 feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 16,100 |
02 feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 186,400 |
01 feb 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 26,700 |
31 ene 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 25,900 |
30 ene 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 46,800 |
29 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 16,900 |
26 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 61,700 |
25 ene 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 23,300 |
24 ene 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 70,500 |
23 ene 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,700 |
22 ene 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 21,800 |
19 ene 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
18 ene 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 23,900 |
17 ene 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 23,700 |
16 ene 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 34,300 |
12 ene 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 21,200 |
11 ene 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 82,000 |
10 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 24,500 |
09 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
08 ene 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 64,200 |
05 ene 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
04 ene 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 21,100 |
03 ene 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 32,000 |
02 ene 2024 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 30,500 |
*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. |