Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 19,102 |
02 may 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 23,900 |
01 may 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 39,700 |
30 abr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 7,600 |
29 abr 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 40,400 |
26 abr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 26,100 |
25 abr 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 19,600 |
24 abr 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 20,000 |
23 abr 2024 | 2.0400 | 2.0500 | 1.9100 | 1.9400 | 1.9400 | 37,000 |
22 abr 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 17,300 |
19 abr 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 26,200 |
18 abr 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 53,900 |
17 abr 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 23,500 |
16 abr 2024 | 2.0900 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 141,400 |
15 abr 2024 | 2.1300 | 2.2100 | 2.0900 | 2.1100 | 2.1100 | 97,100 |
12 abr 2024 | 2.1200 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 62,700 |
11 abr 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 28,100 |
10 abr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 20,000 |
09 abr 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 8,700 |
08 abr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 86,400 |
05 abr 2024 | 2.2000 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 160,000 |
04 abr 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 35,100 |
03 abr 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 45,900 |
02 abr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 19,700 |
01 abr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 82,200 |
28 mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 45,600 |
27 mar 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 15,900 |
26 mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 23,600 |
25 mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 33,700 |
22 mar 2024 | 2.1800 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 9,000 |
21 mar 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 139,600 |
20 mar 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 132,600 |
19 mar 2024 | 2.2800 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 32,500 |
18 mar 2024 | 2.2100 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 37,000 |
15 mar 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 36,400 |
14 mar 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 28,300 |
13 mar 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 47,100 |
12 mar 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 64,200 |
11 mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 36,800 |
08 mar 2024 | 2.2400 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 60,100 |
07 mar 2024 | 2.1400 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 78,300 |
06 mar 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 117,200 |
05 mar 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 53,700 |
04 mar 2024 | 2.1700 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 47,800 |
01 mar 2024 | 2.2400 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 59,800 |
29 feb 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 17,800 |
28 feb 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 108,800 |
27 feb 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 66,200 |
26 feb 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 36,500 |
23 feb 2024 | 2.1200 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 31,100 |
22 feb 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 61,400 |
21 feb 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 14,200 |
20 feb 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 41,100 |
16 feb 2024 | 2.1900 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 94,700 |
15 feb 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 46,100 |
14 feb 2024 | 2.1300 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 28,000 |
13 feb 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 66,500 |
12 feb 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 43,800 |
09 feb 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 21,500 |
08 feb 2024 | 2.1500 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 21,800 |
07 feb 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 60,200 |
06 feb 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 59,600 |
05 feb 2024 | 2.1800 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 42,000 |
02 feb 2024 | 2.2800 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 47,200 |
01 feb 2024 | 2.3000 | 2.3700 | 2.1800 | 2.2600 | 2.2600 | 85,500 |
31 ene 2024 | 2.3500 | 2.3900 | 2.2900 | 2.3200 | 2.3200 | 41,300 |
30 ene 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 28,500 |
29 ene 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 50,300 |
26 ene 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 24,400 |
25 ene 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 23,500 |
24 ene 2024 | 2.2900 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 218,900 |
23 ene 2024 | 2.3800 | 2.3800 | 2.2200 | 2.3100 | 2.3100 | 65,000 |
22 ene 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 51,500 |
19 ene 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 37,300 |
18 ene 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 49,000 |
17 ene 2024 | 2.2500 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 103,100 |
16 ene 2024 | 2.3100 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 48,100 |
12 ene 2024 | 2.4900 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 41,000 |
11 ene 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 60,000 |
10 ene 2024 | 2.5800 | 2.6400 | 2.5000 | 2.5800 | 2.5800 | 34,500 |
09 ene 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.5400 | 46,700 |
08 ene 2024 | 2.6200 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 94,500 |
05 ene 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 97,200 |
04 ene 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 127,400 |
03 ene 2024 | 2.5700 | 2.6500 | 2.3100 | 2.5600 | 2.5600 | 123,100 |
02 ene 2024 | 2.5900 | 2.7200 | 2.5100 | 2.6400 | 2.6400 | 114,300 |
29 dic 2023 | 2.6700 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 125,500 |
28 dic 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 125,700 |
27 dic 2023 | 2.7300 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 166,400 |
26 dic 2023 | 3.0500 | 3.0500 | 2.7100 | 2.7400 | 2.7400 | 185,500 |
22 dic 2023 | 2.9600 | 3.1500 | 2.8400 | 2.9700 | 2.9700 | 462,200 |
21 dic 2023 | 2.7700 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 321,400 |
20 dic 2023 | 2.7100 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 621,000 |
19 dic 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 457,500 |
18 dic 2023 | 2.6600 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 468,500 |
15 dic 2023 | 2.6800 | 2.8100 | 2.6000 | 2.7400 | 2.7400 | 99,500 |
14 dic 2023 | 2.5800 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 97,000 |
13 dic 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 77,000 |
12 dic 2023 | 2.6400 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 204,600 |
11 dic 2023 | 2.7300 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 235,600 |
*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. |