Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.9046 | 0.9960 | 0.8800 | 0.9627 | 0.9627 | 4,187,083 |
02 may 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 1,949,000 |
01 may 2024 | 0.8100 | 0.9100 | 0.8000 | 0.8700 | 0.8700 | 2,681,300 |
30 abr 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 1,230,000 |
29 abr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 1,055,500 |
26 abr 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8100 | 0.8100 | 1,112,800 |
25 abr 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 1,068,600 |
24 abr 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 1,886,200 |
23 abr 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 2,411,700 |
22 abr 2024 | 0.7300 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 3,390,200 |
19 abr 2024 | 0.7500 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 1,525,700 |
18 abr 2024 | 0.7400 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 2,106,200 |
17 abr 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 3,114,400 |
16 abr 2024 | 0.7300 | 0.8400 | 0.6700 | 0.7700 | 0.7700 | 4,527,800 |
15 abr 2024 | 0.8600 | 0.8700 | 0.7200 | 0.7400 | 0.7400 | 5,732,300 |
12 abr 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8400 | 0.8400 | 4,329,500 |
11 abr 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 2,401,200 |
10 abr 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 6,733,500 |
09 abr 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 2,511,900 |
08 abr 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,864,600 |
05 abr 2024 | 1.0200 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 7,282,100 |
04 abr 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 9,628,600 |
03 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 4,852,600 |
02 abr 2024 | 1.3000 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 25,473,200 |
01 abr 2024 | 2.6700 | 2.6700 | 2.2800 | 2.3500 | 2.3500 | 7,900,700 |
28 mar 2024 | 2.8400 | 2.9400 | 2.5200 | 2.5700 | 2.5700 | 2,276,900 |
27 mar 2024 | 2.6800 | 2.9000 | 2.6400 | 2.8000 | 2.8000 | 2,014,200 |
26 mar 2024 | 2.7400 | 2.8100 | 2.5400 | 2.5900 | 2.5900 | 976,400 |
25 mar 2024 | 2.7800 | 2.8900 | 2.6800 | 2.6900 | 2.6900 | 839,700 |
22 mar 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 1,119,600 |
21 mar 2024 | 2.7900 | 2.9200 | 2.7000 | 2.8100 | 2.8100 | 1,651,400 |
20 mar 2024 | 2.7400 | 2.7500 | 2.5700 | 2.7300 | 2.7300 | 1,263,000 |
19 mar 2024 | 2.4700 | 2.7300 | 2.4400 | 2.7100 | 2.7100 | 1,599,600 |
18 mar 2024 | 2.3800 | 2.5100 | 2.2800 | 2.4700 | 2.4700 | 1,511,300 |
15 mar 2024 | 2.2500 | 2.4000 | 2.2100 | 2.3800 | 2.3800 | 1,254,000 |
14 mar 2024 | 2.3800 | 2.4100 | 2.2100 | 2.2400 | 2.2400 | 942,700 |
13 mar 2024 | 2.5500 | 2.5800 | 2.3300 | 2.3600 | 2.3600 | 1,273,500 |
12 mar 2024 | 2.5000 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,195,500 |
11 mar 2024 | 2.6900 | 2.9700 | 2.3800 | 2.4100 | 2.4100 | 1,676,900 |
08 mar 2024 | 2.6500 | 2.7800 | 2.5100 | 2.6500 | 2.6500 | 1,610,500 |
07 mar 2024 | 2.1800 | 2.6500 | 2.1800 | 2.5900 | 2.5900 | 2,668,100 |
06 mar 2024 | 2.1500 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 1,378,700 |
05 mar 2024 | 2.0800 | 2.2200 | 2.0300 | 2.0400 | 2.0400 | 1,863,800 |
04 mar 2024 | 2.0800 | 2.2700 | 1.9900 | 2.1300 | 2.1300 | 2,343,900 |
01 mar 2024 | 2.1000 | 2.2700 | 1.8500 | 2.0200 | 2.0200 | 6,335,000 |
29 feb 2024 | 2.9300 | 3.1000 | 2.7700 | 2.8000 | 2.8000 | 2,946,300 |
28 feb 2024 | 2.7600 | 2.8500 | 2.6000 | 2.8400 | 2.8400 | 1,768,900 |
27 feb 2024 | 2.5200 | 2.7900 | 2.5100 | 2.7300 | 2.7300 | 1,986,000 |
26 feb 2024 | 2.2600 | 2.4800 | 2.2400 | 2.4500 | 2.4500 | 1,057,100 |
23 feb 2024 | 2.0600 | 2.2300 | 2.0600 | 2.2200 | 2.2200 | 856,300 |
22 feb 2024 | 2.0700 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 1,034,300 |
21 feb 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 985,900 |
20 feb 2024 | 2.1500 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 1,101,100 |
16 feb 2024 | 2.1800 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 1,267,800 |
15 feb 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 1,268,600 |
14 feb 2024 | 2.1500 | 2.2400 | 2.0600 | 2.1800 | 2.1800 | 907,200 |
13 feb 2024 | 2.1400 | 2.1800 | 2.0300 | 2.0800 | 2.0800 | 1,809,300 |
12 feb 2024 | 2.2700 | 2.3500 | 2.1500 | 2.2500 | 2.2500 | 2,123,900 |
09 feb 2024 | 2.2800 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 2,396,500 |
08 feb 2024 | 2.1100 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 2,592,400 |
07 feb 2024 | 2.2700 | 2.2700 | 2.1200 | 2.1300 | 2.1300 | 963,200 |
06 feb 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 957,400 |
05 feb 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 907,800 |
02 feb 2024 | 2.4400 | 2.4400 | 2.2900 | 2.3000 | 2.3000 | 1,038,500 |
01 feb 2024 | 2.4000 | 2.5000 | 2.3400 | 2.4600 | 2.4600 | 4,306,100 |
31 ene 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3900 | 2.3900 | 2,976,400 |
30 ene 2024 | 2.8700 | 2.8700 | 2.5400 | 2.5500 | 2.5500 | 7,037,200 |
29 ene 2024 | 2.7400 | 2.8700 | 2.6500 | 2.8600 | 2.8600 | 1,494,400 |
26 ene 2024 | 2.9000 | 3.1400 | 2.7300 | 2.7500 | 2.7500 | 4,451,100 |
25 ene 2024 | 2.8000 | 2.8800 | 2.7100 | 2.8500 | 2.8500 | 877,700 |
24 ene 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 3,241,800 |
23 ene 2024 | 2.8000 | 2.8900 | 2.7300 | 2.7600 | 2.7600 | 906,100 |
22 ene 2024 | 2.5600 | 2.7800 | 2.4700 | 2.7700 | 2.7700 | 1,397,600 |
19 ene 2024 | 2.7500 | 2.7600 | 2.5100 | 2.5700 | 2.5700 | 1,804,500 |
18 ene 2024 | 2.9000 | 3.0600 | 2.7400 | 2.7400 | 2.7400 | 3,735,500 |
17 ene 2024 | 2.8400 | 2.9600 | 2.7100 | 2.9000 | 2.9000 | 3,895,100 |
16 ene 2024 | 2.8200 | 3.1700 | 2.7600 | 2.9000 | 2.9000 | 5,363,700 |
12 ene 2024 | 2.4600 | 2.8800 | 2.4600 | 2.8200 | 2.8200 | 4,920,700 |
11 ene 2024 | 2.4700 | 2.4700 | 2.2800 | 2.3900 | 2.3900 | 936,300 |
10 ene 2024 | 2.6200 | 2.7200 | 2.3700 | 2.4200 | 2.4200 | 2,576,500 |
09 ene 2024 | 2.0200 | 2.6800 | 1.9800 | 2.6300 | 2.6300 | 4,539,800 |
08 ene 2024 | 1.9800 | 2.1000 | 1.8700 | 2.0600 | 2.0600 | 1,304,100 |
05 ene 2024 | 2.0800 | 2.0900 | 1.8400 | 1.9600 | 1.9600 | 2,097,500 |
04 ene 2024 | 2.0300 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 1,256,800 |
03 ene 2024 | 2.1500 | 2.1900 | 1.9600 | 2.0200 | 2.0200 | 1,423,300 |
02 ene 2024 | 2.0600 | 2.2900 | 2.0100 | 2.1800 | 2.1800 | 1,223,400 |
29 dic 2023 | 2.0700 | 2.0700 | 1.9500 | 2.0400 | 2.0400 | 930,000 |
28 dic 2023 | 2.1000 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 1,045,800 |
27 dic 2023 | 2.0800 | 2.1700 | 1.9600 | 2.1000 | 2.1000 | 2,471,100 |
26 dic 2023 | 1.8700 | 2.1100 | 1.8600 | 2.0500 | 2.0500 | 1,284,200 |
22 dic 2023 | 1.6700 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 6,358,600 |
21 dic 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 1,348,600 |
20 dic 2023 | 1.8200 | 1.8200 | 1.6500 | 1.6600 | 1.6600 | 1,148,100 |
19 dic 2023 | 1.7800 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 812,100 |
18 dic 2023 | 1.9200 | 1.9300 | 1.7600 | 1.7800 | 1.7800 | 1,159,900 |
15 dic 2023 | 1.9000 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 2,370,000 |
14 dic 2023 | 1.7700 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 1,239,000 |
13 dic 2023 | 1.5800 | 1.7700 | 1.5800 | 1.7600 | 1.7600 | 991,500 |
12 dic 2023 | 1.5300 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 901,900 |
11 dic 2023 | 1.6800 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 1,038,200 |
*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. |