Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.0000 | 2.0770 | 1.9960 | 2.0700 | 2.0700 | 25,733,067 |
27 mar 2024 | 1.9430 | 1.9980 | 1.9350 | 1.9980 | 1.9980 | 26,977,364 |
26 mar 2024 | 1.8920 | 1.9335 | 1.8920 | 1.9335 | 1.9335 | 8,357,205 |
25 mar 2024 | 1.9100 | 1.9170 | 1.8780 | 1.8970 | 1.8970 | 7,825,878 |
22 mar 2024 | 1.9400 | 1.9455 | 1.9125 | 1.9155 | 1.9155 | 11,638,137 |
21 mar 2024 | 1.9045 | 1.9520 | 1.9040 | 1.9425 | 1.9425 | 22,040,017 |
20 mar 2024 | 1.8715 | 1.8945 | 1.8690 | 1.8945 | 1.8945 | 11,495,183 |
19 mar 2024 | 1.8330 | 1.8720 | 1.8220 | 1.8720 | 1.8720 | 7,744,175 |
18 mar 2024 | 1.8590 | 1.8960 | 1.8310 | 1.8330 | 1.8330 | 14,908,784 |
15 mar 2024 | 1.7955 | 1.8590 | 1.7860 | 1.8515 | 1.8515 | 45,913,142 |
14 mar 2024 | 1.8030 | 1.8110 | 1.7425 | 1.7440 | 1.7440 | 11,516,088 |
13 mar 2024 | 1.8050 | 1.8190 | 1.7950 | 1.8030 | 1.8030 | 10,106,595 |
12 mar 2024 | 1.8100 | 1.8190 | 1.7690 | 1.8045 | 1.8045 | 14,354,417 |
11 mar 2024 | 1.7850 | 1.7990 | 1.7700 | 1.7980 | 1.7980 | 8,311,482 |
08 mar 2024 | 1.7830 | 1.8060 | 1.7700 | 1.7870 | 1.7870 | 10,199,396 |
07 mar 2024 | 1.7475 | 1.7850 | 1.7440 | 1.7830 | 1.7830 | 15,502,424 |
06 mar 2024 | 1.7010 | 1.7540 | 1.6980 | 1.7425 | 1.7425 | 18,275,321 |
05 mar 2024 | 1.6900 | 1.6900 | 1.6570 | 1.6595 | 1.6595 | 22,632,587 |
04 mar 2024 | 1.7105 | 1.7230 | 1.6860 | 1.6920 | 1.6920 | 14,598,128 |
01 mar 2024 | 1.7450 | 1.7595 | 1.7140 | 1.7140 | 1.7140 | 12,356,338 |
29 feb 2024 | 1.8210 | 1.8340 | 1.7260 | 1.7270 | 1.7270 | 27,594,692 |
28 feb 2024 | 1.8255 | 1.8310 | 1.7840 | 1.7860 | 1.7860 | 8,953,255 |
27 feb 2024 | 1.8050 | 1.8260 | 1.7980 | 1.8255 | 1.8255 | 7,414,964 |
26 feb 2024 | 1.7850 | 1.8250 | 1.7850 | 1.8075 | 1.8075 | 9,224,864 |
23 feb 2024 | 1.7930 | 1.7940 | 1.7500 | 1.7840 | 1.7840 | 11,581,178 |
22 feb 2024 | 1.7700 | 1.8000 | 1.7605 | 1.7965 | 1.7965 | 19,813,093 |
21 feb 2024 | 1.7305 | 1.7600 | 1.7235 | 1.7560 | 1.7560 | 8,088,551 |
20 feb 2024 | 1.7045 | 1.7360 | 1.7045 | 1.7260 | 1.7260 | 6,474,514 |
19 feb 2024 | 1.7000 | 1.7120 | 1.6980 | 1.7120 | 1.7120 | 3,493,938 |
16 feb 2024 | 1.7225 | 1.7260 | 1.6970 | 1.7045 | 1.7045 | 6,373,519 |
15 feb 2024 | 1.6950 | 1.7395 | 1.6920 | 1.7150 | 1.7150 | 7,953,541 |
14 feb 2024 | 1.6810 | 1.6960 | 1.6730 | 1.6880 | 1.6880 | 5,185,459 |
13 feb 2024 | 1.7090 | 1.7090 | 1.6730 | 1.6830 | 1.6830 | 8,936,406 |
12 feb 2024 | 1.6970 | 1.7215 | 1.6895 | 1.7085 | 1.7085 | 5,069,562 |
09 feb 2024 | 1.7000 | 1.7060 | 1.6825 | 1.6825 | 1.6825 | 9,803,507 |
08 feb 2024 | 1.7195 | 1.7320 | 1.6940 | 1.6980 | 1.6980 | 5,719,521 |
07 feb 2024 | 1.7200 | 1.7405 | 1.7155 | 1.7180 | 1.7180 | 5,225,843 |
06 feb 2024 | 1.7220 | 1.7350 | 1.7070 | 1.7350 | 1.7350 | 5,644,125 |
05 feb 2024 | 1.7300 | 1.7515 | 1.7075 | 1.7075 | 1.7075 | 5,855,799 |
02 feb 2024 | 1.7300 | 1.7520 | 1.7200 | 1.7240 | 1.7240 | 6,088,604 |
01 feb 2024 | 1.7180 | 1.7475 | 1.7085 | 1.7085 | 1.7085 | 8,379,355 |
31 ene 2024 | 1.7545 | 1.7655 | 1.7280 | 1.7355 | 1.7355 | 9,028,514 |
30 ene 2024 | 1.7770 | 1.7935 | 1.7490 | 1.7560 | 1.7560 | 10,217,208 |
29 ene 2024 | 1.7895 | 1.8015 | 1.7645 | 1.7915 | 1.7915 | 5,956,187 |
26 ene 2024 | 1.8190 | 1.8295 | 1.7970 | 1.8075 | 1.8075 | 6,451,299 |
25 ene 2024 | 1.7800 | 1.8440 | 1.7725 | 1.8190 | 1.8190 | 12,847,147 |
24 ene 2024 | 1.7500 | 1.7920 | 1.7490 | 1.7920 | 1.7920 | 12,018,404 |
23 ene 2024 | 1.7020 | 1.7440 | 1.6870 | 1.7330 | 1.7330 | 14,740,741 |
22 ene 2024 | 1.6900 | 1.7070 | 1.6840 | 1.6955 | 1.6955 | 5,613,098 |
19 ene 2024 | 1.7025 | 1.7100 | 1.6755 | 1.6755 | 1.6755 | 6,667,272 |
18 ene 2024 | 1.6625 | 1.6860 | 1.6470 | 1.6835 | 1.6835 | 17,119,108 |
17 ene 2024 | 1.6540 | 1.6750 | 1.6520 | 1.6555 | 1.6555 | 7,951,026 |
16 ene 2024 | 1.6740 | 1.6815 | 1.6550 | 1.6570 | 1.6570 | 10,628,406 |
15 ene 2024 | 1.6890 | 1.7060 | 1.6860 | 1.6930 | 1.6930 | 6,883,360 |
12 ene 2024 | 1.7300 | 1.7390 | 1.6615 | 1.6820 | 1.6820 | 20,808,100 |
11 ene 2024 | 1.7525 | 1.7845 | 1.7275 | 1.7275 | 1.7275 | 8,532,095 |
10 ene 2024 | 1.7550 | 1.7700 | 1.7380 | 1.7490 | 1.7490 | 5,163,407 |
09 ene 2024 | 1.7770 | 1.7890 | 1.7360 | 1.7550 | 1.7550 | 7,810,464 |
08 ene 2024 | 1.7600 | 1.7700 | 1.7365 | 1.7685 | 1.7685 | 5,598,800 |
05 ene 2024 | 1.7695 | 1.7775 | 1.7390 | 1.7675 | 1.7675 | 7,989,034 |
04 ene 2024 | 1.7360 | 1.7755 | 1.7320 | 1.7755 | 1.7755 | 6,925,782 |
03 ene 2024 | 1.7930 | 1.7980 | 1.7420 | 1.7420 | 1.7420 | 10,603,424 |
02 ene 2024 | 1.7800 | 1.8255 | 1.7800 | 1.7915 | 1.7915 | 6,209,331 |
29 dic 2023 | 1.7990 | 1.8050 | 1.7770 | 1.7810 | 1.7810 | 8,101,788 |
28 dic 2023 | 1.8175 | 1.8230 | 1.7945 | 1.8010 | 1.8010 | 6,627,743 |
27 dic 2023 | 1.8165 | 1.8250 | 1.8075 | 1.8145 | 1.8145 | 8,274,864 |
22 dic 2023 | 1.8250 | 1.8365 | 1.8135 | 1.8195 | 1.8195 | 3,839,595 |
21 dic 2023 | 1.8300 | 1.8450 | 1.8270 | 1.8335 | 1.8335 | 3,693,330 |
20 dic 2023 | 1.8400 | 1.8540 | 1.8265 | 1.8480 | 1.8480 | 4,966,261 |
19 dic 2023 | 1.8170 | 1.8410 | 1.8060 | 1.8380 | 1.8380 | 10,752,800 |
18 dic 2023 | 1.8400 | 1.8450 | 1.8170 | 1.8210 | 1.8210 | 7,172,779 |
15 dic 2023 | 1.8685 | 1.8720 | 1.8330 | 1.8545 | 1.8545 | 12,420,485 |
14 dic 2023 | 1.8300 | 1.8780 | 1.8295 | 1.8565 | 1.8565 | 14,745,121 |
13 dic 2023 | 1.8475 | 1.8510 | 1.8105 | 1.8105 | 1.8105 | 6,553,183 |
12 dic 2023 | 1.8200 | 1.8480 | 1.8120 | 1.8480 | 1.8480 | 7,706,408 |
11 dic 2023 | 1.8375 | 1.8430 | 1.8155 | 1.8200 | 1.8200 | 9,587,981 |
08 dic 2023 | 1.8440 | 1.8620 | 1.8395 | 1.8490 | 1.8490 | 7,649,514 |
07 dic 2023 | 1.8495 | 1.8500 | 1.8185 | 1.8435 | 1.8435 | 14,301,314 |
06 dic 2023 | 1.8180 | 1.8870 | 1.8175 | 1.8855 | 1.8855 | 16,327,637 |
05 dic 2023 | 1.8400 | 1.8470 | 1.8050 | 1.8205 | 1.8205 | 8,570,080 |
04 dic 2023 | 1.8290 | 1.8530 | 1.8280 | 1.8420 | 1.8420 | 8,549,104 |
01 dic 2023 | 1.7860 | 1.8270 | 1.7860 | 1.8270 | 1.8270 | 13,856,791 |
30 nov 2023 | 1.7860 | 1.7915 | 1.7580 | 1.7760 | 1.7760 | 9,278,789 |
29 nov 2023 | 1.7600 | 1.7850 | 1.7600 | 1.7775 | 1.7775 | 6,440,407 |
28 nov 2023 | 1.7400 | 1.7625 | 1.7355 | 1.7575 | 1.7575 | 7,402,106 |
27 nov 2023 | 1.7700 | 1.7850 | 1.7485 | 1.7485 | 1.7485 | 8,706,739 |
24 nov 2023 | 1.7715 | 1.7790 | 1.7570 | 1.7690 | 1.7690 | 6,669,389 |
23 nov 2023 | 1.8260 | 1.8300 | 1.7620 | 1.7675 | 1.7675 | 19,267,208 |
22 nov 2023 | 1.7825 | 1.8360 | 1.7760 | 1.8240 | 1.8240 | 13,775,781 |
21 nov 2023 | 1.8770 | 1.8925 | 1.7840 | 1.7840 | 1.7840 | 23,627,721 |
20 nov 2023 | 1.8565 | 1.8795 | 1.8540 | 1.8655 | 1.8655 | 10,594,743 |
17 nov 2023 | 1.8440 | 1.8610 | 1.8335 | 1.8545 | 1.8545 | 18,390,990 |
16 nov 2023 | 1.8395 | 1.8510 | 1.8015 | 1.8260 | 1.8260 | 10,641,370 |
15 nov 2023 | 1.7720 | 1.8420 | 1.7720 | 1.8410 | 1.8410 | 21,291,060 |
14 nov 2023 | 1.7500 | 1.7720 | 1.7355 | 1.7625 | 1.7625 | 9,359,111 |
13 nov 2023 | 1.7470 | 1.7540 | 1.7265 | 1.7460 | 1.7460 | 9,383,422 |
10 nov 2023 | 1.7585 | 1.7585 | 1.7290 | 1.7330 | 1.7330 | 9,476,384 |
09 nov 2023 | 1.7440 | 1.7735 | 1.7425 | 1.7675 | 1.7675 | 7,329,262 |
08 nov 2023 | 1.7100 | 1.7575 | 1.6980 | 1.7550 | 1.7550 | 5,754,935 |
07 nov 2023 | 1.7200 | 1.7420 | 1.7130 | 1.7210 | 1.7210 | 5,012,443 |
*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. |