Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1.9300 | 1.9590 | 1.9290 | 1.9480 | 1.9480 | 17,241,155 |
20 jun 2024 | 1.8950 | 1.9440 | 1.8950 | 1.9290 | 1.9290 | 3,846,289 |
19 jun 2024 | 1.8990 | 1.9150 | 1.8870 | 1.9020 | 1.9020 | 1,883,914 |
18 jun 2024 | 1.8750 | 1.8940 | 1.8630 | 1.8890 | 1.8890 | 2,226,645 |
17 jun 2024 | 1.8430 | 1.8810 | 1.8430 | 1.8590 | 1.8590 | 2,348,447 |
14 jun 2024 | 1.8650 | 1.8730 | 1.8220 | 1.8480 | 1.8480 | 3,086,085 |
13 jun 2024 | 1.8900 | 1.9030 | 1.8690 | 1.8730 | 1.8730 | 2,131,561 |
12 jun 2024 | 1.8800 | 1.9060 | 1.8710 | 1.8930 | 1.8930 | 1,944,123 |
11 jun 2024 | 1.9260 | 1.9260 | 1.8640 | 1.8750 | 1.8750 | 2,010,193 |
10 jun 2024 | 1.9000 | 1.9220 | 1.8940 | 1.9220 | 1.9220 | 1,605,173 |
07 jun 2024 | 1.9520 | 1.9540 | 1.9030 | 1.9180 | 1.9180 | 2,302,112 |
06 jun 2024 | 1.9520 | 1.9590 | 1.9320 | 1.9500 | 1.9500 | 2,723,984 |
05 jun 2024 | 1.9400 | 1.9720 | 1.9390 | 1.9470 | 1.9470 | 3,189,897 |
04 jun 2024 | 1.9200 | 1.9390 | 1.9030 | 1.9370 | 1.9370 | 2,568,180 |
03 jun 2024 | 1.8960 | 1.9260 | 1.8940 | 1.9200 | 1.9200 | 3,475,264 |
31 may 2024 | 1.8830 | 1.8890 | 1.8680 | 1.8890 | 1.8890 | 3,524,651 |
30 may 2024 | 1.8360 | 1.8830 | 1.8320 | 1.8830 | 1.8830 | 2,458,348 |
29 may 2024 | 1.8500 | 1.8750 | 1.8370 | 1.8370 | 1.8370 | 3,606,348 |
28 may 2024 | 1.8670 | 1.8800 | 1.8520 | 1.8690 | 1.8690 | 3,703,648 |
27 may 2024 | 1.8200 | 1.8750 | 1.8150 | 1.8610 | 1.8610 | 3,724,391 |
24 may 2024 | 1.8260 | 1.8260 | 1.8050 | 1.8190 | 1.8190 | 1,997,155 |
23 may 2024 | 1.8600 | 1.8600 | 1.8290 | 1.8290 | 1.8290 | 3,012,954 |
22 may 2024 | 1.8700 | 1.8810 | 1.8470 | 1.8630 | 1.8630 | 3,297,630 |
21 may 2024 | 1.8980 | 1.8990 | 1.8510 | 1.8650 | 1.8650 | 3,930,140 |
20 may 2024 | 1.8680 | 1.9100 | 1.8610 | 1.9050 | 1.9050 | 4,750,253 |
17 may 2024 | 1.8850 | 1.8920 | 1.8400 | 1.8590 | 1.8590 | 5,819,689 |
16 may 2024 | 1.8540 | 1.9000 | 1.8360 | 1.9000 | 1.9000 | 4,551,775 |
15 may 2024 | 1.8510 | 1.8930 | 1.8350 | 1.8930 | 1.8930 | 4,869,580 |
14 may 2024 | 1.8500 | 1.8620 | 1.8360 | 1.8480 | 1.8480 | 3,287,219 |
13 may 2024 | 1.8370 | 1.8540 | 1.8270 | 1.8410 | 1.8410 | 3,122,098 |
10 may 2024 | 1.8260 | 1.8590 | 1.8260 | 1.8270 | 1.8270 | 5,223,749 |
09 may 2024 | 1.7880 | 1.8240 | 1.7880 | 1.8110 | 1.8110 | 3,586,044 |
08 may 2024 | 1.8280 | 1.8410 | 1.7700 | 1.7910 | 1.7910 | 10,662,631 |
07 may 2024 | 1.8870 | 1.8920 | 1.7290 | 1.8350 | 1.8350 | 18,081,840 |
06 may 2024 | 1.9000 | 1.9090 | 1.8740 | 1.8850 | 1.8850 | 1,772,458 |
03 may 2024 | 1.9130 | 1.9220 | 1.8770 | 1.8860 | 1.8860 | 2,320,793 |
02 may 2024 | 1.8880 | 1.9200 | 1.8880 | 1.9000 | 1.9000 | 2,458,923 |
30 abr 2024 | 1.9020 | 1.9160 | 1.8720 | 1.8840 | 1.8840 | 2,731,261 |
29 abr 2024 | 1.8290 | 1.9100 | 1.8260 | 1.9100 | 1.9100 | 4,142,967 |
26 abr 2024 | 1.8360 | 1.8420 | 1.8190 | 1.8220 | 1.8220 | 1,547,144 |
25 abr 2024 | 1.8330 | 1.8470 | 1.8220 | 1.8350 | 1.8350 | 1,582,405 |
24 abr 2024 | 1.8250 | 1.8460 | 1.8130 | 1.8330 | 1.8330 | 1,988,651 |
23 abr 2024 | 1.8080 | 1.8370 | 1.7920 | 1.8330 | 1.8330 | 2,917,714 |
22 abr 2024 | 1.7900 | 1.8080 | 1.7690 | 1.8080 | 1.8080 | 3,087,973 |
19 abr 2024 | 1.7540 | 1.7800 | 1.7320 | 1.7800 | 1.7800 | 1,982,628 |
18 abr 2024 | 1.7400 | 1.7560 | 1.7270 | 1.7560 | 1.7560 | 2,992,428 |
17 abr 2024 | 1.7230 | 1.7480 | 1.7080 | 1.7340 | 1.7340 | 2,338,912 |
16 abr 2024 | 1.7550 | 1.7670 | 1.7240 | 1.7270 | 1.7270 | 2,547,885 |
15 abr 2024 | 1.7620 | 1.7840 | 1.7620 | 1.7700 | 1.7700 | 1,259,266 |
12 abr 2024 | 1.7680 | 1.7970 | 1.7620 | 1.7620 | 1.7620 | 1,953,474 |
11 abr 2024 | 1.7490 | 1.7680 | 1.7310 | 1.7480 | 1.7480 | 3,565,501 |
10 abr 2024 | 1.7620 | 1.7760 | 1.7350 | 1.7440 | 1.7440 | 3,427,550 |
09 abr 2024 | 1.7450 | 1.7610 | 1.7310 | 1.7530 | 1.7530 | 3,406,089 |
08 abr 2024 | 1.7140 | 1.7440 | 1.7100 | 1.7430 | 1.7430 | 3,751,643 |
05 abr 2024 | 1.7380 | 1.7430 | 1.7060 | 1.7080 | 1.7080 | 4,072,473 |
04 abr 2024 | 1.7380 | 1.7530 | 1.7230 | 1.7450 | 1.7450 | 5,043,738 |
03 abr 2024 | 1.7640 | 1.7860 | 1.7110 | 1.7470 | 1.7470 | 8,347,377 |
02 abr 2024 | 1.9180 | 1.9240 | 1.8100 | 1.8100 | 1.8100 | 4,711,724 |
28 mar 2024 | 1.9060 | 1.9370 | 1.8710 | 1.8940 | 1.8940 | 2,066,343 |
27 mar 2024 | 1.8900 | 1.8950 | 1.8700 | 1.8950 | 1.8950 | 1,484,132 |
26 mar 2024 | 1.8950 | 1.9200 | 1.8770 | 1.8770 | 1.8770 | 2,027,441 |
25 mar 2024 | 1.8830 | 1.9000 | 1.8730 | 1.8950 | 1.8950 | 918,916 |
22 mar 2024 | 1.8810 | 1.8920 | 1.8620 | 1.8770 | 1.8770 | 1,129,756 |
21 mar 2024 | 1.9020 | 1.9150 | 1.8700 | 1.8700 | 1.8700 | 1,618,253 |
20 mar 2024 | 1.9070 | 1.9170 | 1.8880 | 1.9010 | 1.9010 | 875,605 |
19 mar 2024 | 1.9090 | 1.9090 | 1.8780 | 1.9010 | 1.9010 | 1,345,478 |
18 mar 2024 | 1.9390 | 1.9480 | 1.9070 | 1.9090 | 1.9090 | 1,232,289 |
15 mar 2024 | 1.9330 | 1.9410 | 1.9190 | 1.9390 | 1.9390 | 1,499,011 |
14 mar 2024 | 1.9500 | 1.9770 | 1.9200 | 1.9200 | 1.9200 | 2,148,207 |
13 mar 2024 | 1.9420 | 1.9540 | 1.9150 | 1.9420 | 1.9420 | 2,981,465 |
12 mar 2024 | 1.9400 | 1.9500 | 1.9110 | 1.9290 | 1.9290 | 2,065,668 |
11 mar 2024 | 1.9400 | 1.9470 | 1.8970 | 1.9350 | 1.9350 | 2,184,258 |
08 mar 2024 | 1.9280 | 1.9590 | 1.9170 | 1.9500 | 1.9500 | 1,674,186 |
07 mar 2024 | 1.9230 | 1.9540 | 1.8960 | 1.9320 | 1.9320 | 1,774,042 |
06 mar 2024 | 1.8860 | 1.9580 | 1.8760 | 1.9230 | 1.9230 | 5,723,866 |
05 mar 2024 | 1.8290 | 1.8900 | 1.8190 | 1.8860 | 1.8860 | 2,184,805 |
04 mar 2024 | 1.8180 | 1.8330 | 1.8070 | 1.8170 | 1.8170 | 1,433,457 |
01 mar 2024 | 1.8240 | 1.8370 | 1.7950 | 1.8180 | 1.8180 | 1,386,728 |
29 feb 2024 | 1.8180 | 1.8380 | 1.8150 | 1.8220 | 1.8220 | 2,030,343 |
28 feb 2024 | 1.8380 | 1.8380 | 1.8150 | 1.8180 | 1.8180 | 821,153 |
27 feb 2024 | 1.8070 | 1.8360 | 1.8060 | 1.8250 | 1.8250 | 1,583,922 |
26 feb 2024 | 1.8400 | 1.8400 | 1.8080 | 1.8100 | 1.8100 | 1,648,916 |
23 feb 2024 | 1.8260 | 1.8380 | 1.8130 | 1.8330 | 1.8330 | 2,015,457 |
22 feb 2024 | 1.8720 | 1.8800 | 1.8290 | 1.8310 | 1.8310 | 1,612,381 |
21 feb 2024 | 1.8670 | 1.8680 | 1.8500 | 1.8670 | 1.8670 | 884,677 |
20 feb 2024 | 1.8630 | 1.8740 | 1.8460 | 1.8600 | 1.8600 | 807,956 |
19 feb 2024 | 1.8400 | 1.8590 | 1.8340 | 1.8540 | 1.8540 | 1,306,134 |
16 feb 2024 | 1.8320 | 1.8480 | 1.8130 | 1.8360 | 1.8360 | 1,327,968 |
15 feb 2024 | 1.8300 | 1.8430 | 1.8230 | 1.8290 | 1.8290 | 974,918 |
14 feb 2024 | 1.8030 | 1.8400 | 1.8030 | 1.8250 | 1.8250 | 1,362,685 |
13 feb 2024 | 1.8120 | 1.8390 | 1.8030 | 1.8050 | 1.8050 | 1,659,411 |
12 feb 2024 | 1.7940 | 1.8250 | 1.7880 | 1.8100 | 1.8100 | 1,309,708 |
09 feb 2024 | 1.8130 | 1.8130 | 1.7650 | 1.7750 | 1.7750 | 3,812,958 |
08 feb 2024 | 1.8260 | 1.8480 | 1.8120 | 1.8120 | 1.8120 | 1,597,431 |
07 feb 2024 | 1.8630 | 1.8690 | 1.8250 | 1.8320 | 1.8320 | 1,555,532 |
06 feb 2024 | 1.8690 | 1.8760 | 1.8420 | 1.8640 | 1.8640 | 2,230,140 |
05 feb 2024 | 1.9070 | 1.9240 | 1.8690 | 1.8750 | 1.8750 | 1,482,296 |
02 feb 2024 | 1.9410 | 1.9520 | 1.9070 | 1.9070 | 1.9070 | 1,423,690 |
01 feb 2024 | 1.9510 | 1.9560 | 1.9110 | 1.9160 | 1.9160 | 1,974,039 |
31 ene 2024 | 1.8940 | 1.9530 | 1.8850 | 1.9490 | 1.9490 | 2,590,851 |
*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. |