Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.4900 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 187,213 |
30 abr 2024 | 1.5200 | 1.5500 | 1.3700 | 1.4100 | 1.4100 | 168,800 |
29 abr 2024 | 1.3300 | 1.6900 | 1.3000 | 1.5100 | 1.5100 | 579,400 |
26 abr 2024 | 1.5000 | 1.5000 | 1.2700 | 1.3500 | 1.3500 | 354,500 |
25 abr 2024 | 1.4800 | 1.5100 | 1.2800 | 1.4200 | 1.4200 | 775,100 |
24 abr 2024 | 1.3700 | 1.6000 | 1.1800 | 1.3500 | 1.3500 | 788,200 |
23 abr 2024 | 1.0100 | 1.3900 | 1.0100 | 1.3300 | 1.3300 | 411,800 |
22 abr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
19 abr 2024 | 1.1300 | 1.1700 | 1.0300 | 1.0710 | 1.0710 | 31,500 |
18 abr 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1400 | 1.1400 | 132,400 |
17 abr 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 22,700 |
16 abr 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1350 | 1.1350 | 24,000 |
15 abr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 63,300 |
12 abr 2024 | 1.2600 | 1.3300 | 1.0500 | 1.0800 | 1.0800 | 131,700 |
11 abr 2024 | 1.3600 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 72,700 |
10 abr 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 61,400 |
09 abr 2024 | 1.5800 | 1.5800 | 1.3100 | 1.3800 | 1.3800 | 139,700 |
08 abr 2024 | 1.6000 | 1.6000 | 1.4770 | 1.5000 | 1.5000 | 112,800 |
05 abr 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 39,000 |
04 abr 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5600 | 1.5600 | 122,300 |
03 abr 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 82,500 |
02 abr 2024 | 1.5700 | 1.7400 | 1.5700 | 1.6900 | 1.6900 | 175,800 |
01 abr 2024 | 1.5100 | 1.6900 | 1.4700 | 1.6100 | 1.6100 | 235,600 |
28 mar 2024 | 1.6300 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 363,200 |
27 mar 2024 | 1.4500 | 1.8400 | 1.4500 | 1.7400 | 1.7400 | 4,427,500 |
26 mar 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4200 | 1.4200 | 55,200 |
25 mar 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 54,200 |
22 mar 2024 | 1.5900 | 1.6300 | 1.4800 | 1.4900 | 1.4900 | 74,000 |
21 mar 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6150 | 1.6150 | 66,500 |
20 mar 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5400 | 1.5400 | 48,900 |
19 mar 2024 | 1.5300 | 1.6190 | 1.3800 | 1.5000 | 1.5000 | 133,500 |
18 mar 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5700 | 1.5700 | 62,700 |
15 mar 2024 | 1.6700 | 1.7270 | 1.5100 | 1.5700 | 1.5700 | 101,200 |
14 mar 2024 | 1.8700 | 2.0700 | 1.6600 | 1.6900 | 1.6900 | 277,100 |
13 mar 2024 | 1.8000 | 1.9800 | 1.7300 | 1.8400 | 1.8400 | 545,100 |
12 mar 2024 | 1.6800 | 1.8600 | 1.6500 | 1.7200 | 1.7200 | 288,500 |
11 mar 2024 | 1.7500 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 53,700 |
08 mar 2024 | 1.8500 | 1.8500 | 1.7310 | 1.7700 | 1.7700 | 112,900 |
07 mar 2024 | 1.8000 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 110,600 |
06 mar 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 206,300 |
05 mar 2024 | 1.8200 | 1.8200 | 1.6810 | 1.7500 | 1.7500 | 129,000 |
04 mar 2024 | 1.8100 | 1.8900 | 1.6500 | 1.7900 | 1.7900 | 225,800 |
01 mar 2024 | 1.6000 | 2.2000 | 1.6000 | 1.8000 | 1.8000 | 770,600 |
29 feb 2024 | 1.9100 | 1.9100 | 1.6000 | 1.6200 | 1.6200 | 142,900 |
28 feb 2024 | 2.0600 | 2.0800 | 1.8550 | 1.8550 | 1.8550 | 306,200 |
27 feb 2024 | 2.2800 | 2.3000 | 2.0900 | 2.1000 | 2.1000 | 153,100 |
26 feb 2024 | 2.1400 | 2.3500 | 2.0700 | 2.2800 | 2.2800 | 607,500 |
23 feb 2024 | 2.4200 | 2.4200 | 2.0100 | 2.0700 | 2.0700 | 253,200 |
22 feb 2024 | 2.5400 | 2.6900 | 2.4010 | 2.4200 | 2.4200 | 233,800 |
21 feb 2024 | 2.6700 | 2.7900 | 2.3500 | 2.5200 | 2.5200 | 483,400 |
20 feb 2024 | 3.5500 | 3.5960 | 2.7200 | 2.8200 | 2.8200 | 1,637,800 |
16 feb 2024 | 2.3800 | 4.0600 | 2.2000 | 3.5500 | 3.5500 | 9,404,200 |
15 feb 2024 | 2.2200 | 2.4900 | 2.1500 | 2.3800 | 2.3800 | 991,400 |
14 feb 2024 | 2.2900 | 2.6000 | 2.2100 | 2.2100 | 2.2100 | 1,110,600 |
13 feb 2024 | 2.1300 | 3.4700 | 2.0800 | 2.3200 | 2.3200 | 12,821,600 |
12 feb 2024 | 2.1400 | 2.4300 | 1.7500 | 2.0800 | 2.0800 | 3,189,600 |
09 feb 2024 | 2.7800 | 3.1200 | 2.4000 | 2.7000 | 2.7000 | 4,986,600 |
08 feb 2024 | 5.6800 | 6.4800 | 2.9100 | 3.6300 | 3.6300 | 76,410,200 |
07 feb 2024 | 0.7100 | 1.2900 | 0.7100 | 1.1400 | 1.1400 | 11,668,900 |
06 feb 2024 | 0.6750 | 0.7300 | 0.6740 | 0.7050 | 0.7050 | 69,100 |
05 feb 2024 | 0.6380 | 0.6740 | 0.6380 | 0.6700 | 0.6700 | 30,400 |
02 feb 2024 | 0.6220 | 0.6510 | 0.6220 | 0.6330 | 0.6330 | 10,500 |
01 feb 2024 | 0.6530 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | 30,200 |
31 ene 2024 | 0.6400 | 0.6720 | 0.6000 | 0.6400 | 0.6400 | 20,800 |
30 ene 2024 | 0.5890 | 0.6500 | 0.5810 | 0.6490 | 0.6490 | 26,800 |
29 ene 2024 | 0.5700 | 0.5890 | 0.5430 | 0.5890 | 0.5890 | 73,100 |
26 ene 2024 | 0.5850 | 0.6000 | 0.5690 | 0.5690 | 0.5690 | 22,500 |
25 ene 2024 | 0.6140 | 0.6250 | 0.5650 | 0.5850 | 0.5850 | 63,600 |
24 ene 2024 | 0.6300 | 0.6350 | 0.6140 | 0.6140 | 0.6140 | 20,600 |
23 ene 2024 | 0.6250 | 0.6520 | 0.6120 | 0.6300 | 0.6300 | 30,900 |
22 ene 2024 | 0.6430 | 0.6430 | 0.6210 | 0.6250 | 0.6250 | 13,600 |
19 ene 2024 | 0.6330 | 0.6510 | 0.6120 | 0.6400 | 0.6400 | 35,000 |
18 ene 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6620 | 0.6620 | 36,100 |
17 ene 2024 | 0.6920 | 0.6980 | 0.6660 | 0.6900 | 0.6900 | 39,600 |
16 ene 2024 | 0.7080 | 0.7080 | 0.6800 | 0.7060 | 0.7060 | 53,900 |
12 ene 2024 | 0.7000 | 0.7160 | 0.6580 | 0.6870 | 0.6870 | 31,300 |
11 ene 2024 | 0.7710 | 0.7870 | 0.7000 | 0.7000 | 0.7000 | 36,200 |
10 ene 2024 | 0.7720 | 0.8000 | 0.7500 | 0.7710 | 0.7710 | 41,900 |
09 ene 2024 | 0.7800 | 0.8140 | 0.7700 | 0.8000 | 0.8000 | 25,500 |
08 ene 2024 | 0.8350 | 0.8570 | 0.7700 | 0.7950 | 0.7950 | 74,700 |
05 ene 2024 | 0.7990 | 0.9800 | 0.7990 | 0.8310 | 0.8310 | 575,500 |
04 ene 2024 | 1.0400 | 1.0400 | 0.6100 | 0.7900 | 0.7900 | 655,600 |
03 ene 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 33,100 |
02 ene 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 67,500 |
29 dic 2023 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 92,200 |
28 dic 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 128,400 |
27 dic 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 127,800 |
26 dic 2023 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 52,100 |
22 dic 2023 | 1.1900 | 1.2220 | 1.1200 | 1.1700 | 1.1700 | 63,500 |
21 dic 2023 | 1.1310 | 1.2400 | 1.1310 | 1.2400 | 1.2400 | 90,000 |
20 dic 2023 | 1.1100 | 1.2900 | 1.1000 | 1.1800 | 1.1800 | 127,400 |
19 dic 2023 | 1.1500 | 1.1670 | 1.0900 | 1.1200 | 1.1200 | 72,900 |
18 dic 2023 | 1.0800 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 116,700 |
15 dic 2023 | 1.1400 | 1.1920 | 1.0600 | 1.0600 | 1.0600 | 67,800 |
14 dic 2023 | 1.2000 | 1.2250 | 1.1300 | 1.1500 | 1.1500 | 76,000 |
13 dic 2023 | 1.1600 | 1.2200 | 1.0500 | 1.1800 | 1.1800 | 106,600 |
12 dic 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 43,100 |
11 dic 2023 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 79,100 |
08 dic 2023 | 1.2200 | 1.4400 | 1.1700 | 1.3200 | 1.3200 | 242,000 |
07 dic 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 61,400 |
*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. |