Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1.9900 | 2.0150 | 1.8700 | 1.9681 | 1.9681 | 31 |
17 may 2024 | 2.0200 | 2.1300 | 1.9600 | 2.0300 | 2.0300 | 72,900 |
16 may 2024 | 1.9600 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 7,800 |
15 may 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9400 | 1.9400 | 3,900 |
14 may 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 5,100 |
13 may 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
10 may 2024 | 1.9800 | 2.0900 | 1.9200 | 2.0400 | 2.0400 | 5,500 |
09 may 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 13,700 |
08 may 2024 | 2.0300 | 2.2000 | 1.8900 | 2.0600 | 2.0600 | 21,700 |
07 may 2024 | 2.0500 | 2.9300 | 1.8100 | 2.1000 | 2.1000 | 959,100 |
06 may 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 2,800 |
03 may 2024 | 2.0100 | 2.1600 | 1.9800 | 2.1100 | 2.1100 | 12,200 |
02 may 2024 | 2.1000 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 4,600 |
01 may 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 7,400 |
30 abr 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 23,500 |
29 abr 2024 | 2.0700 | 2.1400 | 1.8900 | 2.1100 | 2.1100 | 266,900 |
26 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 600 |
25 abr 2024 | 1.8100 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 17,700 |
24 abr 2024 | 1.7200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 27,400 |
23 abr 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
22 abr 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,300 |
19 abr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 6,800 |
18 abr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,200 |
17 abr 2024 | 1.8200 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 29,200 |
16 abr 2024 | 1.9500 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 48,000 |
15 abr 2024 | 2.0300 | 2.0300 | 1.8700 | 1.8700 | 1.8700 | 18,300 |
12 abr 2024 | 2.1100 | 2.1100 | 1.9600 | 2.0300 | 2.0300 | 26,800 |
11 abr 2024 | 2.0600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 3,800 |
10 abr 2024 | 2.0400 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 15,200 |
09 abr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 7,100 |
08 abr 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 9,200 |
05 abr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 5,000 |
04 abr 2024 | 2.2000 | 2.2000 | 1.9900 | 2.1300 | 2.1300 | 61,200 |
03 abr 2024 | 1.9600 | 2.1400 | 1.9100 | 2.0100 | 2.0100 | 88,600 |
02 abr 2024 | 1.8300 | 1.9700 | 1.7100 | 1.9200 | 1.9200 | 27,500 |
01 abr 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 18,200 |
28 mar 2024 | 1.5700 | 2.2500 | 1.5700 | 1.9400 | 1.9400 | 340,300 |
27 mar 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 9,900 |
26 mar 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 2,500 |
25 mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 2,600 |
22 mar 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 2,600 |
21 mar 2024 | 1.6800 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 11,800 |
20 mar 2024 | 1.5200 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,000 |
19 mar 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5900 | 1.5900 | 25,400 |
18 mar 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6700 | 1.6700 | 33,300 |
15 mar 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 17,700 |
14 mar 2024 | 1.8000 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 22,500 |
13 mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 13,000 |
12 mar 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 3,600 |
11 mar 2024 | 1.7100 | 2.0400 | 1.7100 | 1.9700 | 1.9700 | 48,500 |
08 mar 2024 | 1.8200 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 42,900 |
07 mar 2024 | 1.8300 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 43,500 |
06 mar 2024 | 2.0000 | 2.0900 | 1.8600 | 1.8600 | 1.8600 | 89,700 |
05 mar 2024 | 1.3000 | 2.1400 | 1.3000 | 2.0000 | 2.0000 | 2,017,100 |
04 mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 3,800 |
01 mar 2024 | 1.5400 | 1.5400 | 1.3200 | 1.3200 | 1.3200 | 335,100 |
29 feb 2024 | 1.4700 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 21,300 |
28 feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 15,100 |
27 feb 2024 | 1.5200 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 19,600 |
26 feb 2024 | 1.4600 | 1.6200 | 1.4400 | 1.5800 | 1.5800 | 10,400 |
23 feb 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 37,900 |
22 feb 2024 | 1.4600 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 10,100 |
21 feb 2024 | 1.5900 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 64,500 |
20 feb 2024 | 1.3500 | 1.6900 | 1.3000 | 1.6500 | 1.6500 | 201,500 |
16 feb 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 36,600 |
15 feb 2024 | 1.4000 | 1.4900 | 1.3300 | 1.4500 | 1.4500 | 30,800 |
14 feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 50,900 |
13 feb 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 35,900 |
12 feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 5,700 |
09 feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
08 feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 11,700 |
07 feb 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 14,700 |
06 feb 2024 | 1.3100 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 10,000 |
05 feb 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 10,600 |
02 feb 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 5,900 |
01 feb 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,100 |
31 ene 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 1,200 |
30 ene 2024 | 1.4800 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 30,300 |
29 ene 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 500 |
26 ene 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 10,300 |
25 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
24 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
23 ene 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 10,700 |
22 ene 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 10,600 |
19 ene 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 400 |
18 ene 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 2,500 |
17 ene 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 8,700 |
16 ene 2024 | 1.4200 | 1.5700 | 1.4000 | 1.4700 | 1.4700 | 24,800 |
12 ene 2024 | 1.4200 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 22,300 |
11 ene 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 6,000 |
10 ene 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 19,700 |
09 ene 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 5,300 |
08 ene 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 6,800 |
05 ene 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 1,700 |
04 ene 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 9,500 |
03 ene 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 6,800 |
02 ene 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 7,700 |
29 dic 2023 | 1.4400 | 1.5900 | 1.3600 | 1.3600 | 1.3600 | 72,700 |
28 dic 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 22,900 |
27 dic 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 6,900 |
*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. |