Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.6900 | 2.7620 | 2.6400 | 2.6500 | 2.6500 | 3,343,682 |
02 may 2024 | 2.6400 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 3,095,500 |
01 may 2024 | 2.6400 | 2.7800 | 2.6200 | 2.6700 | 2.6700 | 4,421,900 |
30 abr 2024 | 2.6500 | 2.7300 | 2.6200 | 2.6300 | 2.6300 | 3,823,500 |
29 abr 2024 | 2.7800 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 3,603,600 |
26 abr 2024 | 2.8500 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 3,443,500 |
25 abr 2024 | 2.7300 | 2.8000 | 2.6400 | 2.7900 | 2.7900 | 4,871,000 |
24 abr 2024 | 2.7000 | 2.7400 | 2.6200 | 2.7000 | 2.7000 | 5,626,100 |
23 abr 2024 | 2.5600 | 2.7600 | 2.5500 | 2.7200 | 2.7200 | 4,647,600 |
22 abr 2024 | 2.4900 | 2.5800 | 2.4200 | 2.5600 | 2.5600 | 5,056,600 |
19 abr 2024 | 2.5100 | 2.6600 | 2.4900 | 2.6100 | 2.6100 | 4,879,900 |
18 abr 2024 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 4,278,900 |
17 abr 2024 | 2.6100 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 5,960,200 |
16 abr 2024 | 2.5400 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 6,038,200 |
15 abr 2024 | 2.8200 | 2.8300 | 2.6200 | 2.6700 | 2.6700 | 10,932,500 |
12 abr 2024 | 2.9900 | 3.1200 | 2.7500 | 2.8000 | 2.8000 | 16,335,600 |
11 abr 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 6,496,500 |
10 abr 2024 | 2.8000 | 3.0100 | 2.7400 | 2.9000 | 2.9000 | 10,362,400 |
09 abr 2024 | 2.9200 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 7,823,400 |
08 abr 2024 | 2.9000 | 2.9700 | 2.7200 | 2.8600 | 2.8600 | 10,752,700 |
05 abr 2024 | 2.6100 | 2.9000 | 2.6000 | 2.8300 | 2.8300 | 9,549,400 |
04 abr 2024 | 2.8000 | 2.8500 | 2.6500 | 2.7000 | 2.7000 | 9,289,600 |
03 abr 2024 | 2.6400 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 10,786,700 |
02 abr 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 6,895,000 |
01 abr 2024 | 2.5000 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 5,309,200 |
28 mar 2024 | 2.3500 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 7,850,400 |
27 mar 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 6,522,200 |
26 mar 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 3,819,800 |
25 mar 2024 | 2.2000 | 2.3000 | 2.1500 | 2.1600 | 2.1600 | 4,326,700 |
22 mar 2024 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 5,962,200 |
21 mar 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 5,767,500 |
20 mar 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 7,165,800 |
19 mar 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 4,342,100 |
18 mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 4,863,600 |
15 mar 2024 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 9,039,400 |
14 mar 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 6,116,200 |
13 mar 2024 | 2.1500 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 6,683,300 |
12 mar 2024 | 2.1400 | 2.1700 | 2.0700 | 2.1400 | 2.1400 | 7,025,200 |
11 mar 2024 | 1.9600 | 2.2200 | 1.9000 | 2.1700 | 2.1700 | 10,867,900 |
08 mar 2024 | 1.9400 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 7,214,600 |
07 mar 2024 | 1.9100 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 6,045,000 |
06 mar 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 6,508,600 |
05 mar 2024 | 1.8700 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 5,007,800 |
04 mar 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 7,536,000 |
01 mar 2024 | 1.4800 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 9,848,200 |
29 feb 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,129,400 |
28 feb 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,392,400 |
27 feb 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 2,021,900 |
26 feb 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,843,600 |
23 feb 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 4,037,900 |
22 feb 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,137,300 |
21 feb 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,562,000 |
20 feb 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,949,500 |
16 feb 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,575,300 |
15 feb 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 3,733,600 |
14 feb 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,459,200 |
13 feb 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 6,144,700 |
12 feb 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 2,341,100 |
09 feb 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,241,900 |
08 feb 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,891,300 |
07 feb 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 3,626,800 |
06 feb 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,457,800 |
05 feb 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 2,189,500 |
02 feb 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,011,700 |
01 feb 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6700 | 1.6700 | 6,070,400 |
31 ene 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 4,721,400 |
30 ene 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 3,204,700 |
29 ene 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 4,550,300 |
26 ene 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 2,336,100 |
25 ene 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 3,490,500 |
24 ene 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 2,708,900 |
23 ene 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 2,438,700 |
22 ene 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 2,408,800 |
19 ene 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,568,500 |
18 ene 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 1,754,300 |
17 ene 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 3,794,200 |
16 ene 2024 | 1.8700 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 3,150,200 |
12 ene 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 5,546,400 |
11 ene 2024 | 1.9100 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 6,651,200 |
10 ene 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 2,440,600 |
09 ene 2024 | 1.8900 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 3,895,700 |
08 ene 2024 | 1.8200 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 2,019,100 |
05 ene 2024 | 1.8300 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 3,852,800 |
04 ene 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 3,345,300 |
03 ene 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 3,895,600 |
02 ene 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 3,311,300 |
29 dic 2023 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 3,484,600 |
28 dic 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 2,951,500 |
27 dic 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 3,537,900 |
26 dic 2023 | 2.0400 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 1,578,200 |
22 dic 2023 | 2.0300 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 4,136,000 |
21 dic 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 3,375,400 |
20 dic 2023 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 4,073,700 |
19 dic 2023 | 1.9700 | 2.1700 | 1.9700 | 2.0700 | 2.0700 | 5,501,200 |
18 dic 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 3,277,500 |
15 dic 2023 | 2.0800 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 19,469,400 |
14 dic 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 9,936,400 |
13 dic 2023 | 1.9200 | 2.0900 | 1.9000 | 2.0800 | 2.0800 | 6,133,400 |
12 dic 2023 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 5,339,000 |
11 dic 2023 | 1.9500 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 6,122,200 |
*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. |