Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 115,800 |
07 may 2024 | 1.3900 | 1.4400 | 1.1800 | 1.3800 | 1.3800 | 939,000 |
06 may 2024 | 1.9000 | 1.9080 | 1.7900 | 1.8200 | 1.8200 | 77,400 |
03 may 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 24,900 |
02 may 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 15,200 |
01 may 2024 | 1.8200 | 1.8850 | 1.7700 | 1.7800 | 1.7800 | 20,500 |
30 abr 2024 | 1.8300 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 24,100 |
29 abr 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 16,000 |
26 abr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 9,900 |
25 abr 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 10,600 |
24 abr 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 14,900 |
23 abr 2024 | 1.7300 | 1.8900 | 1.7100 | 1.8800 | 1.8800 | 27,700 |
22 abr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 22,100 |
19 abr 2024 | 1.7500 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 47,000 |
18 abr 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 26,900 |
17 abr 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 17,000 |
16 abr 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 30,600 |
15 abr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 31,800 |
12 abr 2024 | 1.7300 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 98,400 |
11 abr 2024 | 1.7250 | 1.8490 | 1.7250 | 1.7700 | 1.7700 | 53,800 |
10 abr 2024 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 100,400 |
09 abr 2024 | 1.7300 | 1.8090 | 1.6700 | 1.7000 | 1.7000 | 26,800 |
08 abr 2024 | 1.8000 | 1.8420 | 1.6600 | 1.7300 | 1.7300 | 61,000 |
05 abr 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 31,600 |
04 abr 2024 | 1.8300 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 45,500 |
03 abr 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 52,500 |
02 abr 2024 | 1.9000 | 1.9700 | 1.8100 | 1.8600 | 1.8600 | 35,500 |
01 abr 2024 | 1.9500 | 1.9950 | 1.8900 | 1.9200 | 1.9200 | 70,400 |
28 mar 2024 | 1.9700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 17,700 |
27 mar 2024 | 2.0300 | 2.0550 | 1.9900 | 2.0000 | 2.0000 | 17,300 |
26 mar 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0200 | 2.0200 | 26,400 |
25 mar 2024 | 1.9300 | 2.0330 | 1.9200 | 1.9500 | 1.9500 | 24,800 |
22 mar 2024 | 1.9500 | 2.0000 | 1.9050 | 1.9400 | 1.9400 | 43,700 |
21 mar 2024 | 1.9600 | 2.1000 | 1.9420 | 2.0300 | 2.0300 | 32,400 |
20 mar 2024 | 1.9300 | 2.0220 | 1.9200 | 1.9800 | 1.9800 | 52,100 |
19 mar 2024 | 2.0400 | 2.0400 | 1.8800 | 1.9300 | 1.9300 | 60,800 |
18 mar 2024 | 2.0900 | 2.1150 | 1.9900 | 2.0400 | 2.0400 | 50,400 |
15 mar 2024 | 2.0700 | 2.1300 | 2.0450 | 2.0700 | 2.0700 | 7,600 |
14 mar 2024 | 2.0900 | 2.1200 | 1.9800 | 2.0500 | 2.0500 | 76,200 |
13 mar 2024 | 2.1000 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 30,200 |
12 mar 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 31,600 |
11 mar 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 48,900 |
08 mar 2024 | 2.1400 | 2.3100 | 2.1400 | 2.2000 | 2.2000 | 46,300 |
07 mar 2024 | 2.2300 | 2.2870 | 2.1000 | 2.2000 | 2.2000 | 25,200 |
06 mar 2024 | 2.1900 | 2.2930 | 2.1600 | 2.2000 | 2.2000 | 36,500 |
05 mar 2024 | 2.1600 | 2.2350 | 2.1550 | 2.1600 | 2.1600 | 116,300 |
04 mar 2024 | 2.3100 | 2.3670 | 2.1900 | 2.2300 | 2.2300 | 43,800 |
01 mar 2024 | 2.1300 | 2.2500 | 2.1080 | 2.2400 | 2.2400 | 61,800 |
29 feb 2024 | 2.1700 | 2.2140 | 2.1300 | 2.1300 | 2.1300 | 23,200 |
28 feb 2024 | 2.1600 | 2.1900 | 2.1110 | 2.1300 | 2.1300 | 31,300 |
27 feb 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 68,000 |
26 feb 2024 | 2.0500 | 2.1200 | 1.9400 | 2.0300 | 2.0300 | 73,200 |
23 feb 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 95,100 |
22 feb 2024 | 2.1400 | 2.1720 | 2.0300 | 2.1100 | 2.1100 | 59,400 |
21 feb 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 47,300 |
20 feb 2024 | 2.2400 | 2.3400 | 2.1500 | 2.1800 | 2.1800 | 38,100 |
16 feb 2024 | 2.3800 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 64,300 |
15 feb 2024 | 2.4500 | 2.4900 | 2.2900 | 2.3500 | 2.3500 | 119,400 |
14 feb 2024 | 2.5800 | 2.6000 | 2.4000 | 2.4600 | 2.4600 | 77,500 |
13 feb 2024 | 2.7800 | 2.7800 | 2.5250 | 2.5900 | 2.5900 | 84,600 |
12 feb 2024 | 2.7000 | 2.9300 | 2.6700 | 2.8500 | 2.8500 | 56,400 |
09 feb 2024 | 2.6500 | 2.8500 | 2.6190 | 2.7900 | 2.7900 | 44,200 |
08 feb 2024 | 2.5500 | 2.7000 | 2.4280 | 2.6500 | 2.6500 | 65,000 |
07 feb 2024 | 2.5900 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 25,000 |
06 feb 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5800 | 2.5800 | 42,700 |
05 feb 2024 | 2.6500 | 2.6970 | 2.5200 | 2.5300 | 2.5300 | 51,500 |
02 feb 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 28,100 |
01 feb 2024 | 2.7000 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 45,300 |
31 ene 2024 | 2.6800 | 2.7800 | 2.6500 | 2.6600 | 2.6600 | 34,600 |
30 ene 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7050 | 2.7050 | 33,000 |
29 ene 2024 | 2.7500 | 2.8300 | 2.6900 | 2.8000 | 2.8000 | 55,300 |
26 ene 2024 | 2.6800 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 44,400 |
25 ene 2024 | 2.7000 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 48,600 |
24 ene 2024 | 2.7500 | 2.8600 | 2.6600 | 2.6600 | 2.6600 | 65,800 |
23 ene 2024 | 2.8300 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 62,800 |
22 ene 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 60,500 |
19 ene 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8100 | 2.8100 | 24,600 |
18 ene 2024 | 2.8000 | 2.9300 | 2.6500 | 2.8200 | 2.8200 | 69,300 |
17 ene 2024 | 2.8300 | 2.8800 | 2.7200 | 2.7700 | 2.7700 | 43,100 |
16 ene 2024 | 2.8200 | 2.9600 | 2.8100 | 2.8150 | 2.8150 | 29,300 |
12 ene 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 39,800 |
11 ene 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 45,600 |
10 ene 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 47,500 |
09 ene 2024 | 3.1500 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 34,800 |
08 ene 2024 | 3.1600 | 3.2170 | 3.0000 | 3.1800 | 3.1800 | 34,900 |
05 ene 2024 | 3.0500 | 3.1600 | 2.9000 | 3.1600 | 3.1600 | 59,900 |
04 ene 2024 | 3.0400 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 40,300 |
03 ene 2024 | 3.1000 | 3.1350 | 2.9900 | 3.0700 | 3.0700 | 63,200 |
02 ene 2024 | 3.1300 | 3.2190 | 3.0700 | 3.1300 | 3.1300 | 17,500 |
29 dic 2023 | 3.2600 | 3.2900 | 3.0500 | 3.1300 | 3.1300 | 59,700 |
28 dic 2023 | 3.2200 | 3.3920 | 3.1900 | 3.2500 | 3.2500 | 53,800 |
27 dic 2023 | 3.3300 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 88,300 |
26 dic 2023 | 3.1500 | 3.4200 | 3.1130 | 3.3300 | 3.3300 | 112,600 |
22 dic 2023 | 3.0600 | 3.1710 | 3.0200 | 3.1000 | 3.1000 | 57,200 |
21 dic 2023 | 3.1700 | 3.1800 | 2.9600 | 3.0200 | 3.0200 | 82,800 |
20 dic 2023 | 3.3200 | 3.3200 | 3.0360 | 3.0700 | 3.0700 | 38,900 |
19 dic 2023 | 3.2500 | 3.4000 | 3.2200 | 3.2900 | 3.2900 | 60,000 |
18 dic 2023 | 3.1600 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 53,800 |
15 dic 2023 | 3.1700 | 3.2700 | 3.1200 | 3.1900 | 3.1900 | 76,600 |
14 dic 2023 | 3.1500 | 3.2600 | 3.0800 | 3.1300 | 3.1300 | 145,200 |
*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. |