Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,196,300 |
20 may 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,676,100 |
17 may 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 2,713,300 |
16 may 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 912,700 |
15 may 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 1,225,300 |
14 may 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,687,600 |
13 may 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 1,484,900 |
10 may 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 4,354,100 |
09 may 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 2,989,000 |
08 may 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 3,513,100 |
07 may 2024 | 0.3300 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 7,118,600 |
06 may 2024 | 0.3500 | 0.4200 | 0.3100 | 0.3200 | 0.3200 | 40,995,200 |
03 may 2024 | 1.6700 | 1.8400 | 1.6300 | 1.8300 | 1.8300 | 1,153,600 |
02 may 2024 | 1.6800 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 858,600 |
01 may 2024 | 1.8000 | 1.9300 | 1.6200 | 1.6200 | 1.6200 | 982,200 |
30 abr 2024 | 1.5600 | 1.9000 | 1.5100 | 1.8000 | 1.8000 | 1,450,300 |
29 abr 2024 | 1.6400 | 1.7300 | 1.5400 | 1.5500 | 1.5500 | 1,141,500 |
26 abr 2024 | 1.6800 | 1.7600 | 1.6300 | 1.6400 | 1.6400 | 1,015,400 |
25 abr 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 548,000 |
24 abr 2024 | 1.9900 | 1.9900 | 1.7900 | 1.8600 | 1.8600 | 664,800 |
23 abr 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 1,231,600 |
22 abr 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 1,477,700 |
19 abr 2024 | 2.1700 | 2.1700 | 1.8800 | 1.9300 | 1.9300 | 1,163,200 |
18 abr 2024 | 2.2900 | 2.3600 | 2.1500 | 2.1600 | 2.1600 | 876,000 |
17 abr 2024 | 2.1600 | 2.3900 | 2.1600 | 2.2800 | 2.2800 | 846,000 |
16 abr 2024 | 2.2400 | 2.3300 | 2.1400 | 2.1500 | 2.1500 | 599,100 |
15 abr 2024 | 2.4000 | 2.4700 | 2.2200 | 2.2600 | 2.2600 | 763,600 |
12 abr 2024 | 2.5000 | 2.5300 | 2.3200 | 2.4000 | 2.4000 | 520,200 |
11 abr 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 485,400 |
10 abr 2024 | 2.6800 | 2.7300 | 2.4200 | 2.4500 | 2.4500 | 959,300 |
09 abr 2024 | 2.6200 | 2.7100 | 2.5900 | 2.6800 | 2.6800 | 763,800 |
08 abr 2024 | 2.8100 | 2.8100 | 2.5600 | 2.5900 | 2.5900 | 698,800 |
05 abr 2024 | 2.8100 | 2.8300 | 2.6600 | 2.7500 | 2.7500 | 392,000 |
04 abr 2024 | 2.7900 | 2.8600 | 2.6800 | 2.7100 | 2.7100 | 404,700 |
03 abr 2024 | 3.0000 | 3.0200 | 2.7200 | 2.7700 | 2.7700 | 586,200 |
02 abr 2024 | 3.0100 | 3.1600 | 2.9100 | 2.9600 | 2.9600 | 391,800 |
01 abr 2024 | 3.0600 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 719,900 |
28 mar 2024 | 3.0700 | 3.1100 | 2.9000 | 3.0000 | 3.0000 | 652,800 |
27 mar 2024 | 2.9100 | 3.1800 | 2.8100 | 3.1800 | 3.1800 | 675,000 |
26 mar 2024 | 2.8600 | 2.8900 | 2.7800 | 2.8500 | 2.8500 | 227,100 |
25 mar 2024 | 2.9700 | 3.0200 | 2.7700 | 2.8200 | 2.8200 | 320,300 |
22 mar 2024 | 2.9000 | 3.0200 | 2.8500 | 2.9300 | 2.9300 | 205,600 |
21 mar 2024 | 3.0300 | 3.1400 | 2.8700 | 2.8800 | 2.8800 | 289,000 |
20 mar 2024 | 2.9600 | 3.1000 | 2.8700 | 3.0500 | 3.0500 | 633,200 |
19 mar 2024 | 2.7800 | 3.0300 | 2.7700 | 2.9300 | 2.9300 | 431,700 |
18 mar 2024 | 2.6100 | 2.8700 | 2.5800 | 2.8000 | 2.8000 | 468,200 |
15 mar 2024 | 2.6400 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 243,700 |
14 mar 2024 | 2.5800 | 2.6800 | 2.5100 | 2.6100 | 2.6100 | 178,000 |
13 mar 2024 | 2.6100 | 2.7500 | 2.5000 | 2.5500 | 2.5500 | 424,600 |
12 mar 2024 | 2.5200 | 2.7100 | 2.5100 | 2.6200 | 2.6200 | 323,500 |
11 mar 2024 | 2.7100 | 2.8700 | 2.5200 | 2.5600 | 2.5600 | 262,800 |
08 mar 2024 | 2.8400 | 2.9500 | 2.6900 | 2.7300 | 2.7300 | 419,400 |
07 mar 2024 | 2.9200 | 2.9900 | 2.7300 | 2.8000 | 2.8000 | 331,800 |
06 mar 2024 | 2.9600 | 3.0300 | 2.8600 | 2.9000 | 2.9000 | 254,600 |
05 mar 2024 | 3.0500 | 3.0500 | 2.8400 | 2.9000 | 2.9000 | 167,600 |
04 mar 2024 | 3.0500 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 197,900 |
01 mar 2024 | 2.8700 | 3.0700 | 2.8700 | 3.0100 | 3.0100 | 217,000 |
29 feb 2024 | 2.9100 | 3.0600 | 2.8600 | 2.8900 | 2.8900 | 191,200 |
28 feb 2024 | 3.0100 | 3.0800 | 2.8600 | 2.8700 | 2.8700 | 234,300 |
27 feb 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0200 | 3.0200 | 193,000 |
26 feb 2024 | 2.8700 | 3.1100 | 2.8400 | 3.0600 | 3.0600 | 249,300 |
23 feb 2024 | 2.8900 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 241,900 |
22 feb 2024 | 3.0300 | 3.0700 | 2.9000 | 2.9300 | 2.9300 | 248,800 |
21 feb 2024 | 3.2400 | 3.2500 | 2.9800 | 2.9900 | 2.9900 | 316,500 |
20 feb 2024 | 3.2000 | 3.3600 | 3.1100 | 3.3300 | 3.3300 | 389,000 |
16 feb 2024 | 3.0900 | 3.2200 | 2.9900 | 3.2200 | 3.2200 | 321,900 |
15 feb 2024 | 3.1000 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 201,700 |
14 feb 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0800 | 3.0800 | 168,600 |
13 feb 2024 | 2.9700 | 3.1400 | 2.9300 | 3.0900 | 3.0900 | 499,700 |
12 feb 2024 | 3.3100 | 3.3800 | 3.0200 | 3.1100 | 3.1100 | 430,200 |
09 feb 2024 | 3.2000 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 216,800 |
08 feb 2024 | 3.1500 | 3.3400 | 3.1200 | 3.2000 | 3.2000 | 359,800 |
07 feb 2024 | 3.1800 | 3.2500 | 3.0900 | 3.1800 | 3.1800 | 257,000 |
06 feb 2024 | 3.1100 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 264,800 |
05 feb 2024 | 2.9100 | 3.1500 | 2.8100 | 3.1300 | 3.1300 | 271,600 |
02 feb 2024 | 2.9000 | 3.0400 | 2.7200 | 2.9500 | 2.9500 | 319,800 |
01 feb 2024 | 3.0300 | 3.0300 | 2.7200 | 2.9300 | 2.9300 | 598,400 |
31 ene 2024 | 3.3700 | 3.4700 | 2.9200 | 3.0000 | 3.0000 | 635,300 |
30 ene 2024 | 3.1800 | 3.4000 | 3.0600 | 3.4000 | 3.4000 | 242,700 |
29 ene 2024 | 3.1600 | 3.5000 | 3.1600 | 3.2000 | 3.2000 | 613,600 |
26 ene 2024 | 3.1400 | 3.2400 | 3.1000 | 3.1800 | 3.1800 | 204,100 |
25 ene 2024 | 3.0700 | 3.2300 | 2.9400 | 3.1600 | 3.1600 | 221,800 |
24 ene 2024 | 3.5000 | 3.5200 | 2.9000 | 3.0700 | 3.0700 | 494,200 |
23 ene 2024 | 3.1200 | 3.5300 | 3.0600 | 3.4900 | 3.4900 | 649,900 |
22 ene 2024 | 2.9000 | 3.1800 | 2.9000 | 3.1200 | 3.1200 | 355,400 |
19 ene 2024 | 3.0300 | 3.0900 | 2.9100 | 2.9800 | 2.9800 | 270,200 |
18 ene 2024 | 2.8400 | 3.1200 | 2.6600 | 3.0600 | 3.0600 | 365,400 |
17 ene 2024 | 2.8200 | 2.9400 | 2.4500 | 2.8700 | 2.8700 | 760,000 |
16 ene 2024 | 3.1200 | 3.1600 | 2.8700 | 2.9100 | 2.9100 | 339,600 |
12 ene 2024 | 3.0000 | 3.1800 | 2.9900 | 3.1100 | 3.1100 | 280,600 |
11 ene 2024 | 2.9900 | 3.1400 | 2.7200 | 3.0300 | 3.0300 | 488,800 |
10 ene 2024 | 3.0100 | 3.1300 | 2.9200 | 2.9700 | 2.9700 | 277,800 |
09 ene 2024 | 2.9300 | 3.0700 | 2.8300 | 3.0200 | 3.0200 | 273,500 |
08 ene 2024 | 2.7800 | 2.9100 | 2.7800 | 2.9000 | 2.9000 | 142,900 |
05 ene 2024 | 2.9600 | 2.9600 | 2.6700 | 2.8000 | 2.8000 | 381,800 |
04 ene 2024 | 3.1000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 702,500 |
03 ene 2024 | 2.8000 | 3.0500 | 2.6700 | 3.0300 | 3.0300 | 649,800 |
02 ene 2024 | 2.3200 | 2.7200 | 2.2000 | 2.7200 | 2.7200 | 375,200 |
29 dic 2023 | 2.4800 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 152,500 |
28 dic 2023 | 2.4900 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 296,500 |
*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. |