Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 11,900 |
25 abr 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 12,400 |
24 abr 2024 | 2.5600 | 2.7800 | 2.5600 | 2.6700 | 2.6700 | 27,300 |
23 abr 2024 | 2.5500 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 27,300 |
22 abr 2024 | 2.5000 | 2.5400 | 2.4710 | 2.5300 | 2.5300 | 30,100 |
19 abr 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 9,600 |
18 abr 2024 | 2.4800 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 25,500 |
17 abr 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 10,200 |
16 abr 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 13,300 |
15 abr 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 99,500 |
12 abr 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,100 |
11 abr 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 20,300 |
10 abr 2024 | 2.4200 | 2.5800 | 2.4100 | 2.4500 | 2.4500 | 68,900 |
09 abr 2024 | 2.6300 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 22,800 |
08 abr 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 43,300 |
05 abr 2024 | 2.5300 | 2.5900 | 2.5210 | 2.5450 | 2.5450 | 37,700 |
04 abr 2024 | 2.6500 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 84,000 |
03 abr 2024 | 2.6200 | 2.9200 | 2.4600 | 2.7200 | 2.7200 | 292,200 |
02 abr 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 84,100 |
01 abr 2024 | 2.8600 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 139,900 |
28 mar 2024 | 2.5500 | 2.7500 | 2.5400 | 2.7100 | 2.7100 | 163,400 |
27 mar 2024 | 2.5300 | 2.5500 | 2.2100 | 2.5300 | 2.5300 | 86,900 |
26 mar 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 75,800 |
25 mar 2024 | 2.5100 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 184,600 |
22 mar 2024 | 2.3000 | 2.5800 | 2.2900 | 2.5400 | 2.5400 | 352,300 |
21 mar 2024 | 2.3000 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 45,600 |
20 mar 2024 | 2.1000 | 2.2900 | 2.0900 | 2.2900 | 2.2900 | 130,900 |
19 mar 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 26,500 |
18 mar 2024 | 1.9500 | 2.0640 | 1.9200 | 1.9900 | 1.9900 | 83,900 |
15 mar 2024 | 1.7600 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 73,500 |
14 mar 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 9,600 |
13 mar 2024 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 26,400 |
12 mar 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 80,900 |
11 mar 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 27,400 |
08 mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 7,500 |
07 mar 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 45,000 |
06 mar 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 15,800 |
05 mar 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 26,200 |
04 mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 26,800 |
01 mar 2024 | 1.9900 | 2.0000 | 1.9430 | 1.9800 | 1.9800 | 22,700 |
29 feb 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 33,700 |
28 feb 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 33,700 |
27 feb 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9550 | 1.9550 | 33,000 |
26 feb 2024 | 1.9600 | 2.0400 | 1.8500 | 1.9100 | 1.9100 | 80,900 |
23 feb 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 42,800 |
22 feb 2024 | 1.8600 | 1.8770 | 1.7900 | 1.8100 | 1.8100 | 28,200 |
21 feb 2024 | 1.9500 | 1.9500 | 1.7900 | 1.9300 | 1.9300 | 128,300 |
20 feb 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0300 | 2.0300 | 107,900 |
16 feb 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 105,300 |
15 feb 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 42,100 |
14 feb 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 46,000 |
13 feb 2024 | 1.6700 | 1.6780 | 1.6200 | 1.6600 | 1.6600 | 37,000 |
12 feb 2024 | 1.6300 | 1.8100 | 1.6300 | 1.7900 | 1.7900 | 137,800 |
09 feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 25,400 |
08 feb 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 43,100 |
07 feb 2024 | 1.5100 | 1.6290 | 1.5100 | 1.5800 | 1.5800 | 126,800 |
06 feb 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 126,700 |
05 feb 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 303,400 |
02 feb 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 520,600 |
01 feb 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 175,800 |
31 ene 2024 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 353,900 |
30 ene 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 85,700 |
29 ene 2024 | 1.2400 | 1.2690 | 1.2100 | 1.2300 | 1.2300 | 127,000 |
26 ene 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 60,000 |
25 ene 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 61,100 |
24 ene 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 55,500 |
23 ene 2024 | 1.3500 | 1.3500 | 1.2250 | 1.2500 | 1.2500 | 363,100 |
22 ene 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 72,700 |
19 ene 2024 | 1.3800 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 10,300 |
18 ene 2024 | 1.4400 | 1.4590 | 1.3220 | 1.3600 | 1.3600 | 30,000 |
17 ene 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 10,600 |
16 ene 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4700 | 1.4700 | 24,800 |
12 ene 2024 | 1.4900 | 1.5290 | 1.4700 | 1.4700 | 1.4700 | 30,000 |
11 ene 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 56,500 |
10 ene 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 73,700 |
09 ene 2024 | 1.3700 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 40,600 |
08 ene 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 35,100 |
05 ene 2024 | 1.3500 | 1.3590 | 1.3200 | 1.3400 | 1.3400 | 20,200 |
04 ene 2024 | 1.3200 | 1.3600 | 1.3040 | 1.3600 | 1.3600 | 33,000 |
03 ene 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2650 | 1.2650 | 23,000 |
02 ene 2024 | 1.3000 | 1.3390 | 1.3000 | 1.3040 | 1.3040 | 46,200 |
29 dic 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 32,300 |
28 dic 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 68,600 |
27 dic 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 39,900 |
26 dic 2023 | 1.3000 | 1.3060 | 1.2100 | 1.2300 | 1.2300 | 36,400 |
22 dic 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 53,500 |
21 dic 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 14,800 |
20 dic 2023 | 1.2800 | 1.3070 | 1.2600 | 1.2800 | 1.2800 | 67,200 |
19 dic 2023 | 1.2500 | 1.2560 | 1.1800 | 1.2300 | 1.2300 | 73,400 |
18 dic 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 25,700 |
15 dic 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 19,700 |
14 dic 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 43,400 |
13 dic 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 48,800 |
12 dic 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 23,000 |
11 dic 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 63,300 |
08 dic 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 10,400 |
07 dic 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 21,300 |
06 dic 2023 | 1.2800 | 1.2970 | 1.2600 | 1.2600 | 1.2600 | 29,000 |
05 dic 2023 | 1.2800 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 49,200 |
04 dic 2023 | 1.2300 | 1.3290 | 1.2300 | 1.2800 | 1.2800 | 71,700 |
*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. |