Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4.23 | 4.30 | 4.22 | 4.27 | 4.27 | 27,432 |
| 25 jun 2024 | 4.30 | 4.31 | 4.14 | 4.19 | 4.19 | 336,500 |
| 24 jun 2024 | 4.20 | 4.38 | 4.20 | 4.30 | 4.30 | 413,300 |
| 21 jun 2024 | 4.33 | 4.41 | 4.17 | 4.22 | 4.22 | 473,400 |
| 20 jun 2024 | 4.66 | 4.70 | 4.23 | 4.34 | 4.34 | 660,100 |
| 18 jun 2024 | 4.71 | 4.74 | 4.64 | 4.70 | 4.70 | 188,800 |
| 17 jun 2024 | 4.81 | 4.83 | 4.62 | 4.71 | 4.71 | 403,100 |
| 14 jun 2024 | 4.83 | 4.88 | 4.80 | 4.81 | 4.81 | 195,900 |
| 13 jun 2024 | 4.88 | 4.89 | 4.78 | 4.83 | 4.83 | 253,200 |
| 12 jun 2024 | 4.89 | 4.93 | 4.77 | 4.82 | 4.82 | 451,100 |
| 11 jun 2024 | 4.95 | 5.07 | 4.85 | 4.89 | 4.89 | 212,800 |
| 10 jun 2024 | 4.72 | 5.04 | 4.68 | 4.96 | 4.96 | 515,800 |
| 07 jun 2024 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 595,100 |
| 06 jun 2024 | 4.88 | 4.90 | 4.52 | 4.72 | 4.72 | 960,000 |
| 05 jun 2024 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | 329,200 |
| 04 jun 2024 | 4.82 | 4.90 | 4.80 | 4.85 | 4.85 | 413,100 |
| 03 jun 2024 | 4.92 | 4.97 | 4.80 | 4.84 | 4.84 | 294,100 |
| 31 may 2024 | 4.89 | 5.06 | 4.84 | 4.86 | 4.86 | 346,500 |
| 30 may 2024 | 4.76 | 5.00 | 4.74 | 4.90 | 4.90 | 667,400 |
| 29 may 2024 | 4.66 | 4.85 | 4.64 | 4.81 | 4.81 | 338,600 |
| 28 may 2024 | 4.70 | 4.78 | 4.68 | 4.75 | 4.75 | 305,500 |
| 24 may 2024 | 4.52 | 4.70 | 4.52 | 4.64 | 4.64 | 164,300 |
| 23 may 2024 | 4.76 | 4.76 | 4.49 | 4.53 | 4.53 | 577,800 |
| 22 may 2024 | 4.67 | 4.85 | 4.57 | 4.73 | 4.73 | 613,700 |
| 21 may 2024 | 4.54 | 4.95 | 4.45 | 4.53 | 4.53 | 2,142,900 |
| 20 may 2024 | 5.47 | 5.57 | 5.17 | 5.26 | 5.26 | 1,553,300 |
| 17 may 2024 | 5.19 | 5.40 | 5.02 | 5.15 | 5.15 | 1,167,200 |
| 16 may 2024 | 5.38 | 5.38 | 5.08 | 5.14 | 5.14 | 453,000 |
| 15 may 2024 | 5.38 | 5.43 | 5.10 | 5.33 | 5.33 | 426,800 |
| 14 may 2024 | 5.19 | 5.37 | 4.91 | 5.32 | 5.32 | 790,700 |
| 13 may 2024 | 5.02 | 5.56 | 5.02 | 5.39 | 5.39 | 809,500 |
| 10 may 2024 | 5.25 | 5.31 | 4.83 | 4.96 | 4.96 | 693,000 |
| 09 may 2024 | 5.40 | 5.44 | 5.08 | 5.15 | 5.15 | 425,100 |
| 08 may 2024 | 5.03 | 5.38 | 4.85 | 5.37 | 5.37 | 695,800 |
| 07 may 2024 | 5.01 | 5.16 | 4.83 | 5.03 | 5.03 | 403,300 |
| 06 may 2024 | 5.19 | 5.38 | 5.01 | 5.07 | 5.07 | 475,600 |
| 03 may 2024 | 5.02 | 5.25 | 5.01 | 5.20 | 5.20 | 617,500 |
| 02 may 2024 | 4.92 | 5.09 | 4.74 | 5.09 | 5.09 | 750,400 |
| 01 may 2024 | 4.65 | 4.82 | 4.56 | 4.68 | 4.68 | 527,900 |
| 30 abr 2024 | 4.66 | 4.72 | 4.56 | 4.66 | 4.66 | 447,600 |
| 29 abr 2024 | 4.55 | 4.75 | 4.55 | 4.74 | 4.74 | 675,600 |
| 26 abr 2024 | 4.26 | 4.47 | 4.09 | 4.39 | 4.39 | 543,200 |
| 25 abr 2024 | 4.18 | 4.21 | 4.08 | 4.17 | 4.17 | 234,500 |
| 24 abr 2024 | 4.30 | 4.40 | 4.18 | 4.28 | 4.28 | 264,600 |
| 23 abr 2024 | 4.02 | 4.35 | 4.00 | 4.24 | 4.24 | 297,700 |
| 22 abr 2024 | 3.97 | 4.14 | 3.84 | 4.04 | 4.04 | 386,900 |
| 19 abr 2024 | 4.25 | 4.37 | 3.95 | 3.97 | 3.97 | 332,400 |
| 18 abr 2024 | 4.38 | 4.41 | 4.24 | 4.28 | 4.28 | 281,600 |
| 17 abr 2024 | 4.21 | 4.35 | 4.18 | 4.30 | 4.30 | 625,900 |
| 16 abr 2024 | 4.45 | 4.45 | 4.11 | 4.11 | 4.11 | 653,200 |
| 15 abr 2024 | 4.64 | 4.72 | 4.40 | 4.47 | 4.47 | 418,800 |
| 12 abr 2024 | 5.01 | 5.05 | 4.51 | 4.52 | 4.52 | 872,100 |
| 11 abr 2024 | 5.17 | 5.20 | 4.97 | 5.17 | 5.17 | 290,000 |
| 10 abr 2024 | 5.20 | 5.26 | 5.00 | 5.06 | 5.06 | 557,600 |
| 09 abr 2024 | 4.98 | 5.35 | 4.98 | 5.34 | 5.34 | 835,400 |
| 08 abr 2024 | 4.95 | 5.26 | 4.95 | 4.95 | 4.95 | 415,400 |
| 05 abr 2024 | 5.00 | 5.11 | 4.93 | 4.99 | 4.99 | 292,200 |
| 04 abr 2024 | 5.22 | 5.34 | 5.01 | 5.04 | 5.04 | 477,300 |
| 03 abr 2024 | 4.99 | 5.36 | 4.99 | 5.18 | 5.18 | 565,200 |
| 02 abr 2024 | 5.13 | 5.18 | 4.97 | 5.03 | 5.03 | 387,100 |
| 01 abr 2024 | 5.20 | 5.47 | 4.94 | 5.23 | 5.23 | 1,011,200 |
| 28 mar 2024 | 4.77 | 5.47 | 4.77 | 5.06 | 5.06 | 2,052,800 |
| 27 mar 2024 | 4.58 | 4.75 | 4.34 | 4.68 | 4.68 | 741,400 |
| 26 mar 2024 | 4.65 | 4.73 | 4.58 | 4.63 | 4.63 | 228,000 |
| 25 mar 2024 | 4.77 | 5.03 | 4.56 | 4.57 | 4.57 | 734,000 |
| 22 mar 2024 | 4.89 | 4.90 | 4.68 | 4.71 | 4.71 | 711,600 |
| 21 mar 2024 | 5.05 | 5.29 | 4.77 | 5.07 | 5.07 | 994,400 |
| 20 mar 2024 | 5.15 | 5.35 | 4.91 | 5.08 | 5.08 | 831,900 |
| 19 mar 2024 | 4.60 | 5.17 | 4.51 | 5.10 | 5.10 | 926,400 |
| 18 mar 2024 | 4.79 | 5.15 | 4.61 | 4.65 | 4.65 | 788,100 |
| 15 mar 2024 | 4.42 | 4.71 | 4.42 | 4.64 | 4.64 | 938,500 |
| 14 mar 2024 | 4.71 | 4.82 | 4.35 | 4.39 | 4.39 | 1,543,500 |
| 13 mar 2024 | 5.12 | 5.21 | 4.65 | 4.66 | 4.66 | 1,115,700 |
| 12 mar 2024 | 5.29 | 5.37 | 4.73 | 5.16 | 5.16 | 2,003,500 |
| 11 mar 2024 | 6.00 | 6.07 | 5.30 | 5.37 | 5.37 | 2,845,400 |
| 08 mar 2024 | 5.72 | 6.01 | 5.45 | 5.76 | 5.76 | 2,009,500 |
| 07 mar 2024 | 5.63 | 5.76 | 5.22 | 5.67 | 5.67 | 1,275,700 |
| 06 mar 2024 | 4.99 | 5.94 | 4.88 | 5.46 | 5.46 | 2,224,200 |
| 05 mar 2024 | 4.77 | 5.16 | 4.64 | 4.67 | 4.67 | 1,891,300 |
| 04 mar 2024 | 4.60 | 5.06 | 4.55 | 4.90 | 4.90 | 2,169,100 |
| 01 mar 2024 | 3.80 | 4.62 | 3.66 | 4.44 | 4.44 | 1,757,100 |
| 29 feb 2024 | 3.77 | 3.82 | 3.64 | 3.69 | 3.69 | 318,500 |
| 28 feb 2024 | 3.76 | 3.84 | 3.70 | 3.74 | 3.74 | 323,100 |
| 27 feb 2024 | 3.76 | 4.03 | 3.65 | 3.81 | 3.81 | 902,900 |
| 26 feb 2024 | 3.76 | 3.86 | 3.57 | 3.62 | 3.62 | 350,600 |
| 23 feb 2024 | 3.90 | 3.90 | 3.64 | 3.64 | 3.64 | 292,100 |
| 22 feb 2024 | 3.91 | 3.93 | 3.80 | 3.89 | 3.89 | 219,000 |
| 21 feb 2024 | 3.86 | 3.95 | 3.80 | 3.88 | 3.88 | 140,900 |
| 20 feb 2024 | 3.97 | 3.97 | 3.73 | 3.80 | 3.80 | 319,100 |
| 16 feb 2024 | 4.03 | 4.07 | 3.91 | 3.93 | 3.93 | 241,600 |
| 15 feb 2024 | 3.87 | 4.02 | 3.84 | 3.95 | 3.95 | 202,200 |
| 14 feb 2024 | 4.10 | 4.12 | 3.85 | 3.88 | 3.88 | 290,800 |
| 13 feb 2024 | 4.07 | 4.07 | 3.89 | 4.02 | 4.02 | 204,700 |
| 12 feb 2024 | 4.08 | 4.28 | 4.04 | 4.12 | 4.12 | 496,100 |
| 09 feb 2024 | 3.99 | 4.06 | 3.88 | 4.03 | 4.03 | 271,200 |
| 08 feb 2024 | 4.08 | 4.16 | 3.80 | 3.97 | 3.97 | 424,000 |
| 07 feb 2024 | 4.16 | 4.19 | 3.88 | 3.95 | 3.95 | 591,000 |
| 06 feb 2024 | 4.02 | 4.40 | 3.91 | 4.29 | 4.29 | 772,800 |
| 05 feb 2024 | 3.98 | 4.15 | 3.52 | 3.80 | 3.80 | 1,552,100 |
| 02 feb 2024 | 4.04 | 4.20 | 3.28 | 4.15 | 4.15 | 4,847,300 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.