Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.6900 | 0.7900 | 0.6500 | 0.6900 | 0.6900 | 16,090 |
25 abr 2024 | 0.6900 | 0.8500 | 0.6500 | 0.6900 | 0.6900 | 36,117 |
24 abr 2024 | 0.9400 | 1.0000 | 0.5200 | 0.7350 | 0.7350 | 177,844 |
23 abr 2024 | 0.8300 | 1.3600 | 0.8300 | 0.9400 | 0.9400 | 140,984 |
22 abr 2024 | 0.5000 | 0.9683 | 0.3500 | 0.8300 | 0.8300 | 444,160 |
19 abr 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 22,304 |
18 abr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 7,675 |
17 abr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 11,897 |
16 abr 2024 | 0.7700 | 0.7700 | 0.7280 | 0.7450 | 0.7450 | 5,986 |
15 abr 2024 | 0.7900 | 0.7900 | 0.6600 | 0.7700 | 0.7700 | 19,147 |
12 abr 2024 | 0.9250 | 0.9500 | 0.7102 | 0.7500 | 0.7500 | 37,853 |
11 abr 2024 | 0.8050 | 0.9500 | 0.7200 | 0.9000 | 0.9000 | 73,768 |
10 abr 2024 | 0.7100 | 0.8000 | 0.6750 | 0.8000 | 0.8000 | 39,834 |
09 abr 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7008 | 0.7008 | 32,419 |
08 abr 2024 | 0.6600 | 0.7150 | 0.6400 | 0.7050 | 0.7050 | 41,654 |
05 abr 2024 | 0.6250 | 0.7100 | 0.5700 | 0.6550 | 0.6550 | 92,571 |
04 abr 2024 | 0.7789 | 0.8500 | 0.5700 | 0.6650 | 0.6650 | 163,152 |
03 abr 2024 | 1.2500 | 1.2600 | 0.4999 | 0.8200 | 0.8200 | 253,822 |
02 abr 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 22,416 |
01 abr 2024 | 1.5000 | 1.5000 | 1.2835 | 1.4440 | 1.4440 | 40,430 |
28 mar 2024 | 1.4400 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 31,451 |
27 mar 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 11,607 |
26 mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 11,622 |
25 mar 2024 | 1.2500 | 1.5700 | 1.2500 | 1.3200 | 1.3200 | 37,898 |
22 mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 13,859 |
21 mar 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 11,367 |
20 mar 2024 | 1.3000 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 7,797 |
19 mar 2024 | 1.4000 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 22,710 |
18 mar 2024 | 1.2800 | 1.4170 | 1.2500 | 1.3400 | 1.3400 | 51,214 |
15 mar 2024 | 1.3700 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 33,760 |
14 mar 2024 | 1.4700 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 36,635 |
13 mar 2024 | 1.3300 | 1.6000 | 1.2500 | 1.4900 | 1.4900 | 70,899 |
12 mar 2024 | 1.3000 | 1.5000 | 1.2600 | 1.3300 | 1.3300 | 123,234 |
11 mar 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3000 | 1.3000 | 211,501 |
08 mar 2024 | 1.6600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 187,135 |
07 mar 2024 | 1.8500 | 1.8800 | 1.4200 | 1.7200 | 1.7200 | 799,054 |
06 mar 2024 | 2.3200 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 142,435 |
05 mar 2024 | 2.4800 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 229,286 |
04 mar 2024 | 2.7100 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 140,239 |
01 mar 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 123,617 |
29 feb 2024 | 2.6100 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 103,989 |
28 feb 2024 | 2.8500 | 2.8799 | 2.5300 | 2.6100 | 2.6100 | 188,551 |
27 feb 2024 | 2.5900 | 2.7900 | 2.5563 | 2.7800 | 2.7800 | 220,930 |
26 feb 2024 | 2.5300 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 117,590 |
23 feb 2024 | 2.6200 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 195,301 |
22 feb 2024 | 2.6300 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 125,718 |
21 feb 2024 | 2.4800 | 2.7330 | 2.4006 | 2.6900 | 2.6900 | 145,718 |
20 feb 2024 | 2.8100 | 2.9000 | 2.4800 | 2.5400 | 2.5400 | 204,884 |
16 feb 2024 | 2.7500 | 2.9400 | 2.5900 | 2.8300 | 2.8300 | 340,161 |
15 feb 2024 | 2.1500 | 3.7800 | 2.1000 | 2.7600 | 2.7600 | 2,907,830 |
14 feb 2024 | 2.4500 | 2.4500 | 1.9000 | 2.0400 | 2.0400 | 691,747 |
13 feb 2024 | 3.0400 | 3.0400 | 2.0100 | 2.2600 | 2.2600 | 1,179,295 |
12 feb 2024 | 4.2500 | 4.8840 | 3.7500 | 3.7500 | 3.7500 | 502,394 |
09 feb 2024 | 3.8500 | 4.3586 | 3.8500 | 4.2800 | 4.2800 | 130,092 |
08 feb 2024 | 3.9100 | 3.9349 | 3.7850 | 3.8900 | 3.8900 | 55,203 |
07 feb 2024 | 3.9800 | 4.0000 | 3.7400 | 3.8300 | 3.8300 | 90,487 |
06 feb 2024 | 4.0500 | 4.1300 | 3.8000 | 3.9200 | 3.9200 | 179,796 |
05 feb 2024 | 5.0300 | 5.0800 | 3.9000 | 4.0500 | 4.0500 | 305,585 |
02 feb 2024 | 6.1200 | 6.2375 | 5.0000 | 5.0100 | 5.0100 | 224,588 |
01 feb 2024 | 7.1700 | 7.1900 | 5.5600 | 6.1200 | 6.1200 | 235,873 |
31 ene 2024 | 7.1100 | 7.2500 | 7.0500 | 7.1600 | 7.1600 | 37,670 |
30 ene 2024 | 7.1500 | 7.1600 | 7.0000 | 7.1200 | 7.1200 | 28,982 |
29 ene 2024 | 7.1400 | 7.3100 | 7.0100 | 7.1400 | 7.1400 | 19,713 |
26 ene 2024 | 7.3000 | 7.3196 | 7.0000 | 7.2000 | 7.2000 | 22,583 |
25 ene 2024 | 7.4800 | 7.4800 | 7.1800 | 7.2900 | 7.2900 | 23,227 |
24 ene 2024 | 7.5600 | 7.5600 | 7.1200 | 7.4000 | 7.4000 | 28,650 |
23 ene 2024 | 7.4000 | 7.6100 | 7.3100 | 7.4500 | 7.4500 | 18,781 |
22 ene 2024 | 7.4000 | 7.7350 | 7.3500 | 7.3600 | 7.3600 | 29,021 |
19 ene 2024 | 7.3700 | 7.5800 | 7.2600 | 7.4500 | 7.4500 | 22,152 |
18 ene 2024 | 7.5000 | 7.5200 | 7.2900 | 7.4000 | 7.4000 | 32,941 |
17 ene 2024 | 7.9100 | 7.9100 | 7.3900 | 7.4000 | 7.4000 | 54,669 |
16 ene 2024 | 7.8200 | 7.8899 | 7.6500 | 7.7700 | 7.7700 | 55,947 |
12 ene 2024 | 8.1600 | 8.2890 | 7.9000 | 8.0100 | 8.0100 | 42,307 |
11 ene 2024 | 8.2000 | 8.3950 | 8.0000 | 8.1000 | 8.1000 | 53,043 |
10 ene 2024 | 8.5500 | 8.5900 | 8.3100 | 8.4200 | 8.4200 | 23,364 |
09 ene 2024 | 8.3600 | 8.8700 | 8.3600 | 8.5500 | 8.5500 | 16,064 |
08 ene 2024 | 8.4100 | 8.6000 | 8.3861 | 8.5700 | 8.5700 | 23,745 |
05 ene 2024 | 8.8800 | 9.0165 | 8.4000 | 8.4100 | 8.4100 | 46,372 |
04 ene 2024 | 9.0900 | 9.1300 | 8.9200 | 8.9500 | 8.9500 | 31,799 |
03 ene 2024 | 9.0600 | 9.1973 | 8.7700 | 8.8800 | 8.8800 | 45,588 |
02 ene 2024 | 8.3500 | 9.3900 | 8.2700 | 8.9100 | 8.9100 | 121,165 |
29 dic 2023 | 8.3700 | 8.4000 | 8.1200 | 8.3700 | 8.3700 | 69,796 |
28 dic 2023 | 8.1000 | 8.4300 | 8.1000 | 8.3600 | 8.3600 | 97,683 |
27 dic 2023 | 8.2700 | 8.2859 | 8.0166 | 8.2400 | 8.2400 | 104,900 |
26 dic 2023 | 8.4600 | 8.4816 | 8.1600 | 8.3000 | 8.3000 | 65,350 |
22 dic 2023 | 8.1500 | 8.4700 | 8.1500 | 8.3900 | 8.3900 | 46,062 |
21 dic 2023 | 8.4000 | 8.4000 | 8.1600 | 8.3600 | 8.3600 | 39,508 |
20 dic 2023 | 8.3900 | 8.5500 | 8.1000 | 8.3000 | 8.3000 | 89,738 |
19 dic 2023 | 8.1000 | 8.4999 | 7.8400 | 8.4300 | 8.4300 | 117,179 |
18 dic 2023 | 8.4900 | 8.4900 | 7.8050 | 7.9300 | 7.9300 | 61,794 |
15 dic 2023 | 8.3800 | 8.6899 | 8.1200 | 8.2900 | 8.2900 | 52,497 |
14 dic 2023 | 8.4500 | 8.7720 | 8.2700 | 8.4400 | 8.4400 | 62,725 |
13 dic 2023 | 8.2900 | 8.4200 | 8.2100 | 8.4100 | 8.4100 | 14,783 |
12 dic 2023 | 8.2000 | 8.6000 | 8.1901 | 8.3800 | 8.3800 | 38,295 |
11 dic 2023 | 8.4700 | 8.4857 | 8.2100 | 8.2500 | 8.2500 | 28,475 |
08 dic 2023 | 8.2800 | 8.4900 | 8.2100 | 8.4700 | 8.4700 | 58,900 |
07 dic 2023 | 8.3800 | 8.3848 | 8.1990 | 8.2400 | 8.2400 | 23,014 |
06 dic 2023 | 8.6400 | 8.6400 | 8.1200 | 8.2700 | 8.2700 | 56,570 |
05 dic 2023 | 8.4700 | 8.5350 | 8.1900 | 8.4000 | 8.4000 | 48,662 |
04 dic 2023 | 8.6300 | 8.8899 | 8.1900 | 8.3700 | 8.3700 | 113,522 |
*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. |