Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.8900 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 1,190,800 |
01 may 2024 | 1.7500 | 1.9100 | 1.7400 | 1.8600 | 1.8600 | 2,303,900 |
30 abr 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 1,432,900 |
29 abr 2024 | 1.7300 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 1,485,400 |
26 abr 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 1,056,100 |
25 abr 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 1,441,100 |
24 abr 2024 | 1.8100 | 1.8150 | 1.7350 | 1.7700 | 1.7700 | 1,750,100 |
23 abr 2024 | 1.6800 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 2,152,800 |
22 abr 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 1,932,900 |
19 abr 2024 | 1.7300 | 1.7800 | 1.6850 | 1.7000 | 1.7000 | 2,076,700 |
18 abr 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 1,741,300 |
17 abr 2024 | 1.7800 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 3,321,300 |
16 abr 2024 | 1.7600 | 1.8300 | 1.6810 | 1.7700 | 1.7700 | 3,115,500 |
15 abr 2024 | 1.8300 | 1.8600 | 1.7550 | 1.7600 | 1.7600 | 2,279,600 |
12 abr 2024 | 1.8800 | 1.8980 | 1.8050 | 1.8200 | 1.8200 | 2,621,800 |
11 abr 2024 | 1.9400 | 1.9450 | 1.8700 | 1.8800 | 1.8800 | 2,318,100 |
10 abr 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9300 | 1.9300 | 2,847,500 |
09 abr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,488,300 |
08 abr 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,036,000 |
05 abr 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 2,673,400 |
04 abr 2024 | 2.1900 | 2.2400 | 2.0700 | 2.1100 | 2.1100 | 2,008,900 |
03 abr 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 1,125,800 |
02 abr 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,516,300 |
01 abr 2024 | 2.2600 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 1,375,600 |
28 mar 2024 | 2.2400 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 2,185,900 |
27 mar 2024 | 2.2100 | 2.2750 | 2.1900 | 2.2300 | 2.2300 | 2,133,100 |
26 mar 2024 | 2.2900 | 2.3110 | 2.2100 | 2.2100 | 2.2100 | 1,601,200 |
25 mar 2024 | 2.3300 | 2.3790 | 2.2700 | 2.2700 | 2.2700 | 1,405,300 |
22 mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 1,938,300 |
21 mar 2024 | 2.3500 | 2.3800 | 2.2750 | 2.3300 | 2.3300 | 1,712,700 |
20 mar 2024 | 2.1700 | 2.3500 | 2.1200 | 2.3300 | 2.3300 | 4,026,400 |
19 mar 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 1,956,700 |
18 mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 2,383,200 |
15 mar 2024 | 2.1400 | 2.2350 | 2.1300 | 2.2200 | 2.2200 | 3,968,600 |
14 mar 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 2,604,800 |
13 mar 2024 | 2.2500 | 2.2890 | 2.2000 | 2.2200 | 2.2200 | 1,890,200 |
12 mar 2024 | 2.3300 | 2.3350 | 2.2400 | 2.2500 | 2.2500 | 1,339,800 |
11 mar 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 1,359,800 |
08 mar 2024 | 2.3100 | 2.3850 | 2.3100 | 2.3500 | 2.3500 | 1,390,900 |
07 mar 2024 | 2.2700 | 2.3200 | 2.2550 | 2.3000 | 2.3000 | 918,200 |
06 mar 2024 | 2.2600 | 2.2950 | 2.2300 | 2.2500 | 2.2500 | 1,350,900 |
05 mar 2024 | 2.3100 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 1,895,300 |
04 mar 2024 | 2.3600 | 2.3610 | 2.2700 | 2.3100 | 2.3100 | 1,639,200 |
01 mar 2024 | 2.3400 | 2.4000 | 2.3110 | 2.3700 | 2.3700 | 1,091,800 |
29 feb 2024 | 2.3500 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 1,810,800 |
28 feb 2024 | 2.2500 | 2.3500 | 2.2200 | 2.3100 | 2.3100 | 2,399,000 |
27 feb 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 1,207,200 |
26 feb 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,170,200 |
23 feb 2024 | 2.1900 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 1,333,200 |
22 feb 2024 | 2.2800 | 2.2800 | 2.1650 | 2.1800 | 2.1800 | 2,607,900 |
21 feb 2024 | 2.2500 | 2.2850 | 2.2100 | 2.2600 | 2.2600 | 2,307,100 |
20 feb 2024 | 2.3800 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 2,703,200 |
16 feb 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 3,000,700 |
15 feb 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 2,369,900 |
14 feb 2024 | 2.4200 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 1,961,100 |
13 feb 2024 | 2.5700 | 2.5700 | 2.3900 | 2.3900 | 2.3900 | 4,636,100 |
12 feb 2024 | 2.5900 | 2.6700 | 2.5650 | 2.5800 | 2.5800 | 4,680,100 |
09 feb 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 2,488,700 |
08 feb 2024 | 2.4800 | 2.6700 | 2.4500 | 2.5800 | 2.5800 | 5,828,900 |
07 feb 2024 | 3.0300 | 3.0300 | 2.8900 | 2.9000 | 2.9000 | 1,833,400 |
06 feb 2024 | 2.8600 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 989,100 |
05 feb 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 1,683,500 |
02 feb 2024 | 3.0000 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 1,418,700 |
01 feb 2024 | 3.0500 | 3.1500 | 2.9950 | 3.0600 | 3.0600 | 1,563,400 |
31 ene 2024 | 3.0800 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 1,325,900 |
30 ene 2024 | 3.1800 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 734,600 |
29 ene 2024 | 3.2000 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 833,000 |
26 ene 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 615,100 |
25 ene 2024 | 3.2900 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 687,400 |
24 ene 2024 | 3.3500 | 3.3950 | 3.2300 | 3.2400 | 3.2400 | 920,200 |
23 ene 2024 | 3.2800 | 3.3100 | 3.2250 | 3.3100 | 3.3100 | 1,209,300 |
22 ene 2024 | 3.1400 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 1,314,900 |
19 ene 2024 | 3.1000 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 904,400 |
18 ene 2024 | 3.1800 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 914,000 |
17 ene 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 1,074,500 |
16 ene 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 1,052,600 |
12 ene 2024 | 3.2500 | 3.3600 | 3.2430 | 3.3000 | 3.3000 | 1,517,800 |
11 ene 2024 | 3.2700 | 3.2700 | 3.1400 | 3.2100 | 3.2100 | 1,831,000 |
10 ene 2024 | 3.1900 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 1,817,900 |
09 ene 2024 | 3.2200 | 3.2300 | 3.1450 | 3.1700 | 3.1700 | 1,841,100 |
08 ene 2024 | 3.2400 | 3.2900 | 3.2150 | 3.2600 | 3.2600 | 1,271,300 |
05 ene 2024 | 3.2200 | 3.2580 | 3.1900 | 3.2300 | 3.2300 | 1,665,800 |
04 ene 2024 | 3.2600 | 3.2750 | 3.2050 | 3.2300 | 3.2300 | 1,211,800 |
03 ene 2024 | 3.3500 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 1,575,900 |
02 ene 2024 | 3.4400 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 1,039,400 |
29 dic 2023 | 3.5000 | 3.5600 | 3.4400 | 3.4700 | 3.4700 | 1,375,400 |
28 dic 2023 | 3.4700 | 3.5350 | 3.4600 | 3.5100 | 3.5100 | 948,600 |
27 dic 2023 | 3.5400 | 3.5630 | 3.4800 | 3.5000 | 3.5000 | 1,088,400 |
26 dic 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 1,462,300 |
22 dic 2023 | 3.5000 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 955,900 |
21 dic 2023 | 3.4600 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 1,157,800 |
20 dic 2023 | 3.5500 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 1,482,600 |
19 dic 2023 | 3.5200 | 3.6050 | 3.5100 | 3.5700 | 3.5700 | 1,445,900 |
18 dic 2023 | 3.5600 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 1,939,500 |
15 dic 2023 | 3.7400 | 3.7420 | 3.5150 | 3.5500 | 3.5500 | 3,783,800 |
14 dic 2023 | 3.5600 | 3.8000 | 3.5600 | 3.7000 | 3.7000 | 4,663,000 |
13 dic 2023 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | 3.6000 | 3,163,600 |
12 dic 2023 | 3.4100 | 3.4470 | 3.2100 | 3.2800 | 3.2800 | 2,815,900 |
11 dic 2023 | 3.5200 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 1,340,000 |
08 dic 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 1,035,600 |
*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. |