Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1.6600 | 1.7550 | 1.6600 | 1.7500 | 1.7500 | 783,409 |
30 abr 2024 | 1.7900 | 1.8300 | 1.5100 | 1.8300 | 1.8300 | 101,700 |
29 abr 2024 | 1.7400 | 1.8900 | 1.7100 | 1.7900 | 1.7900 | 65,100 |
26 abr 2024 | 1.5500 | 1.8900 | 1.5500 | 1.8300 | 1.8300 | 191,600 |
25 abr 2024 | 1.8000 | 1.8500 | 1.2800 | 1.7400 | 1.7400 | 310,000 |
24 abr 2024 | 1.4900 | 1.8000 | 1.4500 | 1.7100 | 1.7100 | 97,600 |
23 abr 2024 | 1.3900 | 1.6300 | 1.3200 | 1.6300 | 1.6300 | 126,100 |
22 abr 2024 | 1.1300 | 1.4200 | 1.0800 | 1.4200 | 1.4200 | 172,800 |
19 abr 2024 | 1.6000 | 1.6000 | 1.0700 | 1.1700 | 1.1700 | 214,200 |
18 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 2,200 |
17 abr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 700 |
16 abr 2024 | 1.8600 | 1.8600 | 1.6700 | 1.7500 | 1.7500 | 2,500 |
15 abr 2024 | 1.7800 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 900 |
12 abr 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 1,500 |
11 abr 2024 | 1.7700 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 1,600 |
10 abr 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7600 | 1.7600 | 4,700 |
09 abr 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 800 |
08 abr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 1,800 |
05 abr 2024 | 1.8100 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 5,000 |
04 abr 2024 | 1.7700 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 5,800 |
03 abr 2024 | 1.7800 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 5,300 |
02 abr 2024 | 1.8700 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 24,700 |
01 abr 2024 | 1.8300 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 8,500 |
28 mar 2024 | 1.6800 | 1.9300 | 1.6800 | 1.7800 | 1.7800 | 20,100 |
27 mar 2024 | 2.1700 | 2.1700 | 1.6100 | 1.6600 | 1.6600 | 83,200 |
26 mar 2024 | 2.1000 | 2.3000 | 1.7500 | 2.1700 | 2.1700 | 343,000 |
25 mar 2024 | 2.1700 | 2.5000 | 2.0200 | 2.5000 | 2.5000 | 41,900 |
22 mar 2024 | 2.0800 | 2.3700 | 2.0100 | 2.2200 | 2.2200 | 7,500 |
21 mar 2024 | 2.0800 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 9,500 |
20 mar 2024 | 1.8600 | 2.0600 | 1.7700 | 2.0600 | 2.0600 | 20,200 |
19 mar 2024 | 1.5700 | 1.9000 | 1.5600 | 1.7600 | 1.7600 | 17,900 |
18 mar 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 15,500 |
15 mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 5,500 |
14 mar 2024 | 1.4800 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 7,300 |
13 mar 2024 | 1.5900 | 1.6700 | 1.4700 | 1.4800 | 1.4800 | 25,500 |
12 mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 16,800 |
11 mar 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 15,400 |
08 mar 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8600 | 1.8600 | 3,000 |
07 mar 2024 | 1.8500 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 3,200 |
06 mar 2024 | 2.0000 | 2.0000 | 1.8300 | 1.8500 | 1.8500 | 9,000 |
05 mar 2024 | 1.8600 | 2.1300 | 1.8600 | 1.9900 | 1.9900 | 3,600 |
04 mar 2024 | 1.7100 | 2.0600 | 1.7100 | 1.8800 | 1.8800 | 24,500 |
01 mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 3,200 |
29 feb 2024 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 2,000 |
28 feb 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 2,300 |
27 feb 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 2,800 |
26 feb 2024 | 2.0200 | 2.2500 | 2.0200 | 2.0800 | 2.0800 | 6,600 |
23 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
22 feb 2024 | 2.0500 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 20,800 |
21 feb 2024 | 2.0900 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 1,600 |
20 feb 2024 | 2.0700 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 4,400 |
16 feb 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
15 feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 2,300 |
14 feb 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 2,300 |
13 feb 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 3,300 |
12 feb 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 9,000 |
09 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 800 |
08 feb 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 800 |
07 feb 2024 | 2.3600 | 2.3600 | 2.1800 | 2.2400 | 2.2400 | 8,500 |
06 feb 2024 | 2.1700 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 8,200 |
05 feb 2024 | 2.2600 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 19,400 |
02 feb 2024 | 2.3000 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 29,700 |
01 feb 2024 | 2.6000 | 2.6100 | 2.3000 | 2.3000 | 2.3000 | 35,000 |
31 ene 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 29,300 |
30 ene 2024 | 2.9300 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 23,300 |
29 ene 2024 | 2.6500 | 3.0100 | 2.6000 | 3.0100 | 3.0100 | 122,800 |
26 ene 2024 | 2.8800 | 2.8800 | 2.2500 | 2.7000 | 2.7000 | 557,200 |
25 ene 2024 | 2.6100 | 3.0000 | 2.5500 | 3.0000 | 3.0000 | 300,200 |
24 ene 2024 | 2.7900 | 2.7900 | 2.4500 | 2.7400 | 2.7400 | 273,200 |
23 ene 2024 | 2.5700 | 2.7800 | 2.3600 | 2.7600 | 2.7600 | 468,000 |
22 ene 2024 | 2.1700 | 2.5700 | 2.1700 | 2.5700 | 2.5700 | 242,400 |
19 ene 2024 | 2.0500 | 2.2800 | 2.0500 | 2.2500 | 2.2500 | 150,700 |
18 ene 2024 | 2.0900 | 2.1400 | 1.9000 | 2.0500 | 2.0500 | 121,700 |
17 ene 2024 | 1.8600 | 2.0900 | 1.8500 | 2.0900 | 2.0900 | 18,100 |
16 ene 2024 | 1.8400 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 10,200 |
12 ene 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8400 | 1.8400 | 4,400 |
11 ene 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 3,600 |
10 ene 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 4,600 |
09 ene 2024 | 1.7800 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 16,400 |
08 ene 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 23,200 |
05 ene 2024 | 1.7600 | 1.9200 | 1.7100 | 1.8800 | 1.8800 | 8,700 |
04 ene 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 6,300 |
03 ene 2024 | 1.8500 | 1.9700 | 1.7900 | 1.8600 | 1.8600 | 16,500 |
02 ene 2024 | 1.9500 | 2.0600 | 1.9500 | 1.9600 | 1.9600 | 15,700 |
29 dic 2023 | 1.8200 | 2.1100 | 1.5500 | 2.0300 | 2.0300 | 230,000 |
28 dic 2023 | 1.7200 | 1.8800 | 1.6300 | 1.8600 | 1.8600 | 96,000 |
27 dic 2023 | 1.9300 | 2.0400 | 1.7300 | 1.9100 | 1.9100 | 101,100 |
26 dic 2023 | 2.2000 | 2.2000 | 1.9100 | 2.0200 | 2.0200 | 113,400 |
22 dic 2023 | 2.0500 | 2.1500 | 1.9300 | 2.0800 | 2.0800 | 106,500 |
21 dic 2023 | 2.3100 | 2.3100 | 1.9200 | 2.0000 | 2.0000 | 918,300 |
20 dic 2023 | 2.2100 | 2.2800 | 2.1200 | 2.2000 | 2.2000 | 25,000 |
19 dic 2023 | 2.3300 | 2.4000 | 2.1800 | 2.1800 | 2.1800 | 111,900 |
18 dic 2023 | 2.4500 | 2.5300 | 2.2200 | 2.5000 | 2.5000 | 67,600 |
15 dic 2023 | 2.6100 | 2.6100 | 2.3100 | 2.4500 | 2.4500 | 29,600 |
14 dic 2023 | 2.7100 | 2.7100 | 2.5000 | 2.6400 | 2.6400 | 91,400 |
13 dic 2023 | 2.6800 | 2.9600 | 2.5600 | 2.6700 | 2.6700 | 89,800 |
12 dic 2023 | 2.5400 | 2.5800 | 2.2500 | 2.4900 | 2.4900 | 28,800 |
11 dic 2023 | 2.2000 | 2.6600 | 2.2000 | 2.5000 | 2.5000 | 210,800 |
08 dic 2023 | 2.0000 | 2.1600 | 1.8500 | 2.1400 | 2.1400 | 24,800 |
07 dic 2023 | 2.0100 | 2.0800 | 1.8100 | 2.0600 | 2.0600 | 20,400 |
*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. |