Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 2.7500 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 1,817,200 |
17 abr 2024 | 2.9500 | 3.0200 | 2.7700 | 2.7700 | 2.7700 | 1,556,900 |
16 abr 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 1,650,700 |
15 abr 2024 | 2.8900 | 3.0800 | 2.8600 | 2.9500 | 2.9500 | 2,823,700 |
12 abr 2024 | 2.9300 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 2,131,100 |
11 abr 2024 | 2.7100 | 2.9400 | 2.6800 | 2.9400 | 2.9400 | 1,367,700 |
10 abr 2024 | 2.7400 | 2.8300 | 2.6700 | 2.7300 | 2.7300 | 1,589,800 |
09 abr 2024 | 2.7600 | 2.8300 | 2.7100 | 2.8000 | 2.8000 | 623,100 |
08 abr 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 1,028,800 |
05 abr 2024 | 2.5600 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 995,300 |
04 abr 2024 | 2.6200 | 2.6500 | 2.5300 | 2.5700 | 2.5700 | 1,190,900 |
03 abr 2024 | 2.5500 | 2.6300 | 2.5300 | 2.5700 | 2.5700 | 952,400 |
02 abr 2024 | 2.6500 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 1,292,700 |
01 abr 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7100 | 2.7100 | 1,265,800 |
28 mar 2024 | 2.7400 | 2.8100 | 2.6700 | 2.7700 | 2.7700 | 1,106,800 |
27 mar 2024 | 2.8300 | 2.8300 | 2.6700 | 2.7400 | 2.7400 | 1,225,800 |
26 mar 2024 | 2.9800 | 3.0800 | 2.7300 | 2.7400 | 2.7400 | 1,978,400 |
25 mar 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 1,310,000 |
22 mar 2024 | 3.0400 | 3.0800 | 2.9500 | 2.9700 | 2.9700 | 1,263,900 |
21 mar 2024 | 2.9600 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 2,012,700 |
20 mar 2024 | 2.9000 | 3.0500 | 2.8200 | 3.0500 | 3.0500 | 2,038,200 |
19 mar 2024 | 2.9500 | 3.1000 | 2.8800 | 2.9500 | 2.9500 | 2,007,100 |
18 mar 2024 | 3.0200 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 2,038,700 |
15 mar 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0600 | 3.0600 | 3,927,700 |
14 mar 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0500 | 3.0500 | 4,426,900 |
13 mar 2024 | 2.8000 | 3.2200 | 2.5900 | 3.0100 | 3.0100 | 17,854,800 |
12 mar 2024 | 2.4000 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 3,377,800 |
11 mar 2024 | 2.7100 | 2.7800 | 2.3800 | 2.4100 | 2.4100 | 2,987,900 |
08 mar 2024 | 2.6400 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 1,850,600 |
07 mar 2024 | 2.5000 | 2.6200 | 2.4500 | 2.5900 | 2.5900 | 1,323,800 |
06 mar 2024 | 2.5900 | 2.6200 | 2.3900 | 2.4800 | 2.4800 | 2,009,900 |
05 mar 2024 | 2.5200 | 2.6000 | 2.4700 | 2.5600 | 2.5600 | 1,198,500 |
04 mar 2024 | 2.6200 | 2.6600 | 2.4900 | 2.5600 | 2.5600 | 1,655,000 |
01 mar 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 2,469,000 |
29 feb 2024 | 2.7900 | 2.8300 | 2.6400 | 2.6600 | 2.6600 | 1,635,000 |
28 feb 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | 1,567,500 |
27 feb 2024 | 2.6500 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 1,960,200 |
26 feb 2024 | 2.6000 | 2.7200 | 2.5000 | 2.6000 | 2.6000 | 1,816,100 |
23 feb 2024 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 1,404,200 |
22 feb 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 1,324,300 |
21 feb 2024 | 2.8300 | 2.8300 | 2.6400 | 2.7500 | 2.7500 | 1,584,400 |
20 feb 2024 | 2.8600 | 2.9600 | 2.8000 | 2.8700 | 2.8700 | 1,960,600 |
16 feb 2024 | 2.8900 | 2.9900 | 2.7800 | 2.8700 | 2.8700 | 1,923,300 |
15 feb 2024 | 2.7600 | 2.8900 | 2.7100 | 2.8800 | 2.8800 | 3,764,700 |
14 feb 2024 | 2.5300 | 2.7700 | 2.5300 | 2.7200 | 2.7200 | 2,405,000 |
13 feb 2024 | 2.5800 | 2.6000 | 2.4200 | 2.5100 | 2.5100 | 2,422,900 |
12 feb 2024 | 2.4400 | 2.7200 | 2.4400 | 2.6300 | 2.6300 | 3,122,100 |
09 feb 2024 | 2.3800 | 2.5200 | 2.3400 | 2.4300 | 2.4300 | 2,297,800 |
08 feb 2024 | 2.2600 | 2.3600 | 2.2100 | 2.3500 | 2.3500 | 1,195,900 |
07 feb 2024 | 2.3500 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 1,384,500 |
06 feb 2024 | 2.2300 | 2.3800 | 2.2100 | 2.3200 | 2.3200 | 1,562,700 |
05 feb 2024 | 2.3700 | 2.3700 | 2.1600 | 2.2300 | 2.2300 | 1,965,200 |
02 feb 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 1,641,800 |
01 feb 2024 | 2.4200 | 2.4300 | 2.2900 | 2.4000 | 2.4000 | 2,392,700 |
31 ene 2024 | 2.4500 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 1,733,500 |
30 ene 2024 | 2.5600 | 2.6300 | 2.4200 | 2.4900 | 2.4900 | 2,734,300 |
29 ene 2024 | 2.5100 | 2.6100 | 2.3400 | 2.5300 | 2.5300 | 2,809,300 |
26 ene 2024 | 2.7200 | 2.7400 | 2.4300 | 2.4900 | 2.4900 | 5,087,600 |
25 ene 2024 | 2.6200 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 5,449,600 |
24 ene 2024 | 2.3300 | 2.6200 | 2.2800 | 2.6200 | 2.6200 | 16,118,600 |
23 ene 2024 | 2.3400 | 2.4400 | 2.1900 | 2.2000 | 2.2000 | 4,080,800 |
22 ene 2024 | 2.1600 | 2.3700 | 2.1500 | 2.3400 | 2.3400 | 6,295,400 |
19 ene 2024 | 2.0700 | 2.1000 | 1.9700 | 2.0900 | 2.0900 | 2,174,400 |
18 ene 2024 | 2.2100 | 2.2100 | 2.0200 | 2.0900 | 2.0900 | 2,130,600 |
17 ene 2024 | 2.2100 | 2.2200 | 2.0600 | 2.2000 | 2.2000 | 2,948,000 |
16 ene 2024 | 2.1500 | 2.2800 | 2.0600 | 2.2000 | 2.2000 | 2,261,800 |
12 ene 2024 | 2.1700 | 2.3800 | 2.1200 | 2.1500 | 2.1500 | 2,260,300 |
11 ene 2024 | 2.2100 | 2.2300 | 2.0800 | 2.1500 | 2.1500 | 2,159,400 |
10 ene 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 2,869,500 |
09 ene 2024 | 2.0800 | 2.3200 | 2.0400 | 2.2600 | 2.2600 | 6,720,500 |
08 ene 2024 | 1.9600 | 2.1200 | 1.7700 | 2.0900 | 2.0900 | 13,279,400 |
05 ene 2024 | 1.7300 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 1,719,100 |
04 ene 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 1,719,700 |
03 ene 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 1,710,400 |
02 ene 2024 | 1.6800 | 1.9500 | 1.6600 | 1.8900 | 1.8900 | 3,986,200 |
29 dic 2023 | 1.7700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 1,915,300 |
28 dic 2023 | 1.6700 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 2,241,600 |
27 dic 2023 | 1.7800 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 2,762,500 |
26 dic 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 1,893,300 |
22 dic 2023 | 1.7700 | 1.8500 | 1.7200 | 1.7900 | 1.7900 | 2,148,200 |
21 dic 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 1,384,800 |
20 dic 2023 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 2,211,000 |
19 dic 2023 | 1.7900 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 2,140,200 |
18 dic 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 1,619,100 |
15 dic 2023 | 1.7700 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 2,962,200 |
14 dic 2023 | 1.7200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 3,993,200 |
13 dic 2023 | 1.6900 | 1.7300 | 1.5800 | 1.6800 | 1.6800 | 3,329,600 |
12 dic 2023 | 1.5200 | 1.7000 | 1.4900 | 1.6800 | 1.6800 | 3,669,600 |
11 dic 2023 | 1.5000 | 1.5600 | 1.4300 | 1.5200 | 1.5200 | 1,749,500 |
08 dic 2023 | 1.4000 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 1,746,300 |
07 dic 2023 | 1.4300 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 1,351,100 |
06 dic 2023 | 1.4500 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,110,200 |
05 dic 2023 | 1.5000 | 1.5800 | 1.3800 | 1.4500 | 1.4500 | 2,993,200 |
04 dic 2023 | 1.3000 | 1.5100 | 1.2900 | 1.5000 | 1.5000 | 4,532,200 |
01 dic 2023 | 1.2300 | 1.3400 | 1.1600 | 1.3200 | 1.3200 | 2,657,300 |
30 nov 2023 | 1.3000 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 2,020,600 |
29 nov 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3000 | 1.3000 | 2,921,800 |
28 nov 2023 | 1.2000 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 2,760,800 |
27 nov 2023 | 1.3800 | 1.4100 | 1.2400 | 1.3200 | 1.3200 | 2,331,300 |
24 nov 2023 | 1.3100 | 1.4300 | 1.3000 | 1.3800 | 1.3800 | 1,872,200 |
*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. |