Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 113,741 |
09 may 2024 | 1.5500 | 1.7590 | 1.5500 | 1.6800 | 1.6800 | 120,000 |
08 may 2024 | 1.7300 | 1.7900 | 1.6300 | 1.7100 | 1.7100 | 154,900 |
07 may 2024 | 1.8300 | 2.0000 | 1.7100 | 1.7700 | 1.7700 | 462,900 |
06 may 2024 | 1.5300 | 2.0200 | 1.4900 | 1.9200 | 1.9200 | 889,100 |
03 may 2024 | 1.5700 | 1.5850 | 1.4800 | 1.5000 | 1.5000 | 163,400 |
02 may 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 103,800 |
01 may 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 83,200 |
30 abr 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 158,600 |
29 abr 2024 | 1.5100 | 1.5500 | 1.5050 | 1.5400 | 1.5400 | 107,600 |
26 abr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 88,200 |
25 abr 2024 | 1.4800 | 1.5060 | 1.4600 | 1.5000 | 1.5000 | 77,300 |
24 abr 2024 | 1.5100 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 65,100 |
23 abr 2024 | 1.4800 | 1.5490 | 1.4600 | 1.5000 | 1.5000 | 111,500 |
22 abr 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 102,300 |
19 abr 2024 | 1.4400 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 115,800 |
18 abr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 96,100 |
17 abr 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4650 | 1.4650 | 116,100 |
16 abr 2024 | 1.5600 | 1.5600 | 1.3600 | 1.5250 | 1.5250 | 253,700 |
15 abr 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 115,800 |
12 abr 2024 | 1.6300 | 1.6490 | 1.6000 | 1.6000 | 1.6000 | 73,400 |
11 abr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 76,500 |
10 abr 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 165,300 |
09 abr 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 176,800 |
08 abr 2024 | 1.6900 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 167,200 |
05 abr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 76,600 |
04 abr 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 68,700 |
03 abr 2024 | 1.7300 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 99,100 |
02 abr 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 109,700 |
01 abr 2024 | 1.8300 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 195,800 |
28 mar 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8400 | 1.8400 | 129,700 |
27 mar 2024 | 1.8400 | 1.8550 | 1.7100 | 1.7100 | 1.7100 | 1,135,900 |
26 mar 2024 | 1.8400 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 238,000 |
25 mar 2024 | 1.8900 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 346,900 |
22 mar 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8600 | 1.8600 | 412,300 |
21 mar 2024 | 1.6900 | 2.0000 | 1.6600 | 1.8000 | 1.8000 | 1,033,000 |
20 mar 2024 | 1.6000 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 170,000 |
19 mar 2024 | 1.5300 | 1.6800 | 1.4800 | 1.6100 | 1.6100 | 358,200 |
18 mar 2024 | 1.4100 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 405,700 |
15 mar 2024 | 1.2500 | 1.4600 | 1.2500 | 1.4300 | 1.4300 | 491,900 |
14 mar 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 437,500 |
13 mar 2024 | 1.2800 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 509,000 |
12 mar 2024 | 1.3400 | 1.3750 | 1.2900 | 1.3000 | 1.3000 | 414,700 |
11 mar 2024 | 1.4100 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 439,100 |
08 mar 2024 | 1.4600 | 1.4710 | 1.4000 | 1.4200 | 1.4200 | 282,400 |
07 mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 136,800 |
06 mar 2024 | 1.4600 | 1.5290 | 1.4600 | 1.5100 | 1.5100 | 196,900 |
05 mar 2024 | 1.4500 | 1.5190 | 1.4500 | 1.4500 | 1.4500 | 179,900 |
04 mar 2024 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 173,100 |
01 mar 2024 | 1.6100 | 1.6120 | 1.5700 | 1.5900 | 1.5900 | 119,300 |
29 feb 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 126,000 |
28 feb 2024 | 1.5700 | 1.6390 | 1.5400 | 1.5900 | 1.5900 | 315,500 |
27 feb 2024 | 1.5600 | 1.6050 | 1.4100 | 1.5700 | 1.5700 | 666,800 |
26 feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 511,100 |
23 feb 2024 | 1.7500 | 1.7650 | 1.6600 | 1.6700 | 1.6700 | 257,900 |
22 feb 2024 | 1.8400 | 1.8670 | 1.7700 | 1.7800 | 1.7800 | 265,100 |
21 feb 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 186,700 |
20 feb 2024 | 1.9400 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 125,700 |
16 feb 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 114,400 |
15 feb 2024 | 1.9700 | 2.0250 | 1.9600 | 1.9700 | 1.9700 | 202,300 |
14 feb 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 114,100 |
13 feb 2024 | 2.0300 | 2.0300 | 1.9150 | 1.9200 | 1.9200 | 289,200 |
12 feb 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 125,300 |
09 feb 2024 | 2.0900 | 2.1190 | 2.0300 | 2.0500 | 2.0500 | 106,000 |
08 feb 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 104,100 |
07 feb 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1500 | 2.1500 | 158,000 |
06 feb 2024 | 2.0500 | 2.1400 | 2.0480 | 2.1400 | 2.1400 | 119,500 |
05 feb 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 103,400 |
02 feb 2024 | 2.0800 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 229,200 |
01 feb 2024 | 2.1200 | 2.1750 | 2.1000 | 2.1100 | 2.1100 | 100,200 |
31 ene 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 112,900 |
30 ene 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 137,500 |
29 ene 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 125,900 |
26 ene 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 87,900 |
25 ene 2024 | 2.2000 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 363,700 |
24 ene 2024 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 110,700 |
23 ene 2024 | 2.2400 | 2.2600 | 2.2060 | 2.2200 | 2.2200 | 81,300 |
22 ene 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 90,000 |
19 ene 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 144,500 |
18 ene 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 107,800 |
17 ene 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 201,200 |
16 ene 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 179,800 |
12 ene 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 123,500 |
11 ene 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 122,000 |
10 ene 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 159,000 |
09 ene 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 160,500 |
08 ene 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4800 | 2.4800 | 155,200 |
05 ene 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 182,400 |
04 ene 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4600 | 2.4600 | 98,900 |
03 ene 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 161,300 |
02 ene 2024 | 2.5700 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 129,500 |
29 dic 2023 | 2.5200 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 372,300 |
28 dic 2023 | 2.5800 | 2.6650 | 2.5400 | 2.5400 | 2.5400 | 648,200 |
27 dic 2023 | 2.5500 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 59,500 |
26 dic 2023 | 2.5600 | 2.5700 | 2.4800 | 2.5200 | 2.5200 | 145,000 |
22 dic 2023 | 2.5700 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 166,800 |
21 dic 2023 | 2.6000 | 2.6600 | 2.4800 | 2.5200 | 2.5200 | 301,900 |
20 dic 2023 | 2.6400 | 2.6850 | 2.5900 | 2.6000 | 2.6000 | 153,400 |
19 dic 2023 | 2.6000 | 2.6900 | 2.5600 | 2.6700 | 2.6700 | 249,400 |
18 dic 2023 | 2.5700 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 168,200 |
*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. |