Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2100 | 2.2100 | 8,300 |
09 may 2024 | 2.2100 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 10,200 |
08 may 2024 | 2.2500 | 2.3400 | 2.1700 | 2.2470 | 2.2470 | 7,900 |
07 may 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2200 | 2.2200 | 18,800 |
06 may 2024 | 2.1800 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 8,500 |
03 may 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1600 | 2.1600 | 15,700 |
02 may 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 3,500 |
01 may 2024 | 2.1850 | 2.2900 | 2.1200 | 2.2000 | 2.2000 | 8,400 |
30 abr 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1500 | 2.1500 | 17,300 |
29 abr 2024 | 2.2900 | 2.3550 | 2.2650 | 2.3000 | 2.3000 | 2,500 |
26 abr 2024 | 2.3100 | 2.3500 | 2.2680 | 2.2900 | 2.2900 | 4,000 |
25 abr 2024 | 2.3550 | 2.5100 | 2.3000 | 2.3070 | 2.3070 | 11,800 |
24 abr 2024 | 2.1400 | 2.4000 | 2.1400 | 2.3500 | 2.3500 | 17,300 |
23 abr 2024 | 2.2000 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 12,700 |
22 abr 2024 | 2.2200 | 2.2500 | 2.2110 | 2.2300 | 2.2300 | 6,000 |
19 abr 2024 | 2.2600 | 2.3100 | 2.1100 | 2.2000 | 2.2000 | 32,700 |
18 abr 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 4,900 |
17 abr 2024 | 2.2600 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 19,700 |
16 abr 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 6,400 |
15 abr 2024 | 2.2500 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 6,600 |
12 abr 2024 | 2.2900 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 8,500 |
11 abr 2024 | 2.3500 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 8,600 |
10 abr 2024 | 2.3600 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 9,400 |
09 abr 2024 | 2.5630 | 2.5630 | 2.3400 | 2.3700 | 2.3700 | 17,900 |
08 abr 2024 | 2.6600 | 2.6980 | 2.5500 | 2.5900 | 2.5900 | 16,700 |
05 abr 2024 | 2.9900 | 2.9900 | 2.7000 | 2.9000 | 2.9000 | 10,200 |
04 abr 2024 | 2.8570 | 2.9200 | 2.8100 | 2.9200 | 2.9200 | 11,200 |
03 abr 2024 | 2.7300 | 2.8800 | 2.6710 | 2.8800 | 2.8800 | 4,600 |
02 abr 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7300 | 2.7300 | 13,400 |
01 abr 2024 | 2.8300 | 2.8900 | 2.6400 | 2.8900 | 2.8900 | 10,100 |
28 mar 2024 | 2.8000 | 2.8000 | 2.5500 | 2.7000 | 2.7000 | 5,400 |
27 mar 2024 | 2.6100 | 2.7500 | 2.5000 | 2.7300 | 2.7300 | 28,900 |
26 mar 2024 | 2.8100 | 2.8900 | 2.5100 | 2.5700 | 2.5700 | 30,500 |
25 mar 2024 | 2.9900 | 2.9900 | 2.7600 | 2.7600 | 2.7600 | 9,500 |
22 mar 2024 | 2.8800 | 3.2000 | 2.5340 | 2.8800 | 2.8800 | 136,200 |
21 mar 2024 | 2.3500 | 2.7000 | 2.2880 | 2.6500 | 2.6500 | 93,400 |
20 mar 2024 | 2.2200 | 2.5300 | 2.0200 | 2.3300 | 2.3300 | 186,700 |
19 mar 2024 | 2.2000 | 2.3700 | 2.0800 | 2.1800 | 2.1800 | 19,500 |
18 mar 2024 | 2.3800 | 2.4500 | 2.0400 | 2.1100 | 2.1100 | 41,100 |
15 mar 2024 | 2.2300 | 2.2300 | 2.0600 | 2.1000 | 2.1000 | 27,200 |
14 mar 2024 | 2.2100 | 2.3100 | 2.1700 | 2.3100 | 2.3100 | 9,900 |
13 mar 2024 | 2.4800 | 2.5000 | 2.2800 | 2.2900 | 2.2900 | 6,400 |
12 mar 2024 | 2.3600 | 2.5550 | 2.2710 | 2.5550 | 2.5550 | 9,600 |
11 mar 2024 | 2.6100 | 2.6250 | 2.1000 | 2.3300 | 2.3300 | 53,000 |
08 mar 2024 | 2.9000 | 2.9000 | 2.5900 | 2.6300 | 2.6300 | 18,600 |
07 mar 2024 | 2.8500 | 2.8500 | 2.7140 | 2.7700 | 2.7700 | 8,900 |
06 mar 2024 | 2.8000 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 22,600 |
05 mar 2024 | 2.7120 | 2.7500 | 2.6600 | 2.7400 | 2.7400 | 9,500 |
04 mar 2024 | 2.6690 | 2.7400 | 2.6000 | 2.7400 | 2.7400 | 7,400 |
01 mar 2024 | 2.6800 | 2.7500 | 2.4730 | 2.7150 | 2.7150 | 28,500 |
29 feb 2024 | 2.9000 | 2.9000 | 2.6700 | 2.7600 | 2.7600 | 16,200 |
28 feb 2024 | 2.8400 | 2.8500 | 2.7300 | 2.8000 | 2.8000 | 13,600 |
27 feb 2024 | 2.7900 | 2.8500 | 2.7180 | 2.7900 | 2.7900 | 17,000 |
26 feb 2024 | 2.7000 | 2.8600 | 2.5000 | 2.7900 | 2.7900 | 57,700 |
23 feb 2024 | 2.4300 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 25,100 |
22 feb 2024 | 2.4700 | 2.5150 | 2.3510 | 2.4450 | 2.4450 | 21,300 |
21 feb 2024 | 2.4800 | 2.5350 | 2.3450 | 2.3500 | 2.3500 | 17,200 |
20 feb 2024 | 2.5600 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 16,000 |
16 feb 2024 | 2.7000 | 2.7000 | 2.4450 | 2.5800 | 2.5800 | 15,000 |
15 feb 2024 | 2.5800 | 2.6890 | 2.4940 | 2.6200 | 2.6200 | 33,100 |
14 feb 2024 | 2.3900 | 2.6600 | 2.3900 | 2.6600 | 2.6600 | 45,800 |
13 feb 2024 | 2.4500 | 2.4500 | 2.2400 | 2.4300 | 2.4300 | 29,600 |
12 feb 2024 | 2.0600 | 2.4700 | 2.0600 | 2.3750 | 2.3750 | 38,400 |
09 feb 2024 | 2.2000 | 2.2690 | 2.0400 | 2.1200 | 2.1200 | 28,300 |
08 feb 2024 | 2.1000 | 2.2900 | 2.0360 | 2.2800 | 2.2800 | 42,800 |
07 feb 2024 | 2.0600 | 2.0850 | 1.9500 | 2.0800 | 2.0800 | 18,400 |
06 feb 2024 | 1.9300 | 2.1300 | 1.8060 | 2.0600 | 2.0600 | 44,600 |
05 feb 2024 | 2.0300 | 2.0300 | 1.7600 | 1.8500 | 1.8500 | 37,000 |
02 feb 2024 | 2.2300 | 2.3500 | 2.0000 | 2.0600 | 2.0600 | 93,500 |
01 feb 2024 | 1.7500 | 2.3890 | 1.7390 | 2.2400 | 2.2400 | 184,600 |
31 ene 2024 | 1.4200 | 2.0200 | 1.4200 | 1.7700 | 1.7700 | 290,000 |
30 ene 2024 | 1.3500 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 58,600 |
29 ene 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 31,100 |
26 ene 2024 | 1.3100 | 1.5300 | 1.2100 | 1.3400 | 1.3400 | 275,300 |
25 ene 2024 | 1.1200 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 296,500 |
24 ene 2024 | 1.1700 | 1.1700 | 1.1150 | 1.1150 | 1.1150 | 4,300 |
23 ene 2024 | 1.1800 | 1.1900 | 1.1560 | 1.1800 | 1.1800 | 7,500 |
22 ene 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1750 | 1.1750 | 8,600 |
19 ene 2024 | 1.1600 | 1.2500 | 1.1200 | 1.1740 | 1.1740 | 18,700 |
18 ene 2024 | 1.1650 | 1.1650 | 1.1200 | 1.1300 | 1.1300 | 3,100 |
17 ene 2024 | 1.1700 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 15,300 |
16 ene 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 5,800 |
12 ene 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 6,400 |
11 ene 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2350 | 1.2350 | 14,400 |
10 ene 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 6,300 |
09 ene 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 31,000 |
08 ene 2024 | 1.1830 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 22,300 |
05 ene 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 5,600 |
04 ene 2024 | 1.1800 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 6,800 |
03 ene 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 3,500 |
02 ene 2024 | 1.2800 | 1.4200 | 1.2510 | 1.2600 | 1.2600 | 27,600 |
29 dic 2023 | 1.3200 | 1.3650 | 1.2200 | 1.3600 | 1.3600 | 26,500 |
28 dic 2023 | 1.2800 | 1.3800 | 1.2500 | 1.2900 | 1.2900 | 30,500 |
27 dic 2023 | 1.3200 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 24,200 |
26 dic 2023 | 1.1400 | 1.3900 | 1.1400 | 1.2700 | 1.2700 | 18,100 |
22 dic 2023 | 1.1500 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 20,200 |
21 dic 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 24,100 |
20 dic 2023 | 1.2600 | 1.2780 | 1.0900 | 1.1200 | 1.1200 | 29,900 |
19 dic 2023 | 1.2800 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 13,800 |
18 dic 2023 | 1.2960 | 1.3350 | 1.2800 | 1.2800 | 1.2800 | 11,000 |
*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. |