Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.8292 | 0.8700 | 0.7816 | 0.8195 | 0.8195 | 2,011,998 |
02 may 2024 | 0.8200 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 2,515,500 |
01 may 2024 | 0.8000 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 2,023,300 |
30 abr 2024 | 0.8200 | 0.8800 | 0.7700 | 0.7900 | 0.7900 | 2,296,200 |
29 abr 2024 | 0.8200 | 0.8700 | 0.7600 | 0.8100 | 0.8100 | 3,037,100 |
26 abr 2024 | 0.8100 | 0.9000 | 0.7700 | 0.7800 | 0.7800 | 3,680,800 |
25 abr 2024 | 0.8600 | 0.8800 | 0.6700 | 0.8100 | 0.8100 | 12,934,000 |
24 abr 2024 | 0.9700 | 1.0300 | 0.8600 | 0.8600 | 0.8600 | 4,885,100 |
23 abr 2024 | 1.2900 | 1.3000 | 0.9500 | 0.9600 | 0.9600 | 7,776,100 |
22 abr 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 1,156,600 |
19 abr 2024 | 1.2500 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 893,900 |
18 abr 2024 | 1.2800 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 961,700 |
17 abr 2024 | 1.3700 | 1.3900 | 1.2300 | 1.2800 | 1.2800 | 1,422,800 |
16 abr 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 625,200 |
15 abr 2024 | 1.4800 | 1.4800 | 1.3400 | 1.4200 | 1.4200 | 1,317,900 |
12 abr 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 933,900 |
11 abr 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 576,400 |
10 abr 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 751,200 |
09 abr 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 681,400 |
08 abr 2024 | 1.6500 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 498,300 |
05 abr 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 744,200 |
04 abr 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 993,300 |
03 abr 2024 | 1.6100 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 1,084,000 |
02 abr 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 1,404,600 |
01 abr 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 1,045,100 |
28 mar 2024 | 1.8600 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 957,700 |
27 mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 747,700 |
26 mar 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 1,149,000 |
25 mar 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 875,700 |
22 mar 2024 | 2.0700 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 1,302,500 |
21 mar 2024 | 2.0100 | 2.1100 | 1.9100 | 2.0600 | 2.0600 | 2,734,000 |
20 mar 2024 | 1.9000 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 2,647,500 |
19 mar 2024 | 2.0000 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 2,404,800 |
18 mar 2024 | 1.9800 | 2.2100 | 1.9800 | 2.0400 | 2.0400 | 2,569,400 |
15 mar 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 3,555,200 |
14 mar 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 1,843,300 |
13 mar 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 772,200 |
12 mar 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,574,800 |
11 mar 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 698,400 |
08 mar 2024 | 2.5500 | 2.6100 | 2.4200 | 2.4400 | 2.4400 | 1,184,800 |
07 mar 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 884,600 |
06 mar 2024 | 2.4800 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 1,135,800 |
05 mar 2024 | 2.6500 | 2.6500 | 2.4200 | 2.4600 | 2.4600 | 1,706,100 |
04 mar 2024 | 2.6900 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 1,734,900 |
01 mar 2024 | 2.6800 | 2.6900 | 2.5800 | 2.6200 | 2.6200 | 1,585,900 |
29 feb 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 1,972,400 |
28 feb 2024 | 2.5200 | 2.6100 | 2.4300 | 2.4300 | 2.4300 | 1,272,400 |
27 feb 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 949,400 |
26 feb 2024 | 2.3600 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 1,090,600 |
23 feb 2024 | 2.2700 | 2.4200 | 2.2000 | 2.3500 | 2.3500 | 1,387,600 |
22 feb 2024 | 2.3700 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 1,064,900 |
21 feb 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 1,049,700 |
20 feb 2024 | 2.6800 | 2.7300 | 2.4400 | 2.4900 | 2.4900 | 2,100,800 |
16 feb 2024 | 2.7000 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 1,437,400 |
15 feb 2024 | 2.7700 | 2.8000 | 2.6300 | 2.7200 | 2.7200 | 1,732,100 |
14 feb 2024 | 2.6700 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 2,822,800 |
13 feb 2024 | 2.6000 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 2,254,400 |
12 feb 2024 | 2.5000 | 2.6800 | 2.4600 | 2.6600 | 2.6600 | 4,447,500 |
09 feb 2024 | 2.2600 | 2.4700 | 2.2300 | 2.4400 | 2.4400 | 3,284,100 |
08 feb 2024 | 2.0900 | 2.2900 | 2.0800 | 2.2200 | 2.2200 | 3,270,300 |
07 feb 2024 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 3,084,300 |
06 feb 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 3,071,700 |
05 feb 2024 | 2.3500 | 2.5400 | 2.2700 | 2.3100 | 2.3100 | 9,039,900 |
02 feb 2024 | 2.3700 | 2.5600 | 2.2600 | 2.3400 | 2.3400 | 26,072,700 |
01 feb 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 928,700 |
31 ene 2024 | 1.8300 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 920,400 |
30 ene 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 711,100 |
29 ene 2024 | 1.8700 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 768,100 |
26 ene 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 755,400 |
25 ene 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 693,800 |
24 ene 2024 | 2.0900 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 904,800 |
23 ene 2024 | 2.1500 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 832,400 |
22 ene 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 828,800 |
19 ene 2024 | 2.0800 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 1,030,900 |
18 ene 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 744,100 |
17 ene 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 1,336,000 |
16 ene 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1700 | 2.1700 | 1,599,400 |
12 ene 2024 | 2.2600 | 2.4600 | 2.2500 | 2.3000 | 2.3000 | 1,464,100 |
11 ene 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 834,700 |
10 ene 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,569,900 |
09 ene 2024 | 2.3300 | 2.4200 | 2.2200 | 2.4100 | 2.4100 | 1,168,700 |
08 ene 2024 | 2.2000 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 2,311,100 |
05 ene 2024 | 2.1300 | 2.2500 | 2.0400 | 2.1200 | 2.1200 | 1,818,500 |
04 ene 2024 | 1.9700 | 2.2200 | 1.9500 | 2.1300 | 2.1300 | 1,901,600 |
03 ene 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 975,800 |
02 ene 2024 | 2.0200 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 1,017,700 |
29 dic 2023 | 2.0600 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 675,500 |
28 dic 2023 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 944,700 |
27 dic 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0500 | 2.0500 | 1,339,100 |
26 dic 2023 | 1.7200 | 1.9600 | 1.7200 | 1.9400 | 1.9400 | 1,084,200 |
22 dic 2023 | 1.7600 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 740,800 |
21 dic 2023 | 1.6800 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 657,200 |
20 dic 2023 | 1.6400 | 1.8000 | 1.5800 | 1.6700 | 1.6700 | 1,207,600 |
19 dic 2023 | 1.5300 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 747,600 |
18 dic 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 451,200 |
15 dic 2023 | 1.4900 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 618,600 |
14 dic 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 412,700 |
13 dic 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 364,800 |
12 dic 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 383,800 |
11 dic 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 462,300 |
*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. |