Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 1.9000 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 125,900 |
25 may 2023 | 2.0500 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 291,300 |
24 may 2023 | 2.0200 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 197,400 |
23 may 2023 | 2.0000 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 427,100 |
22 may 2023 | 1.8100 | 2.0850 | 1.8100 | 2.0300 | 2.0300 | 681,200 |
19 may 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 303,200 |
18 may 2023 | 1.8100 | 1.8300 | 1.7550 | 1.7800 | 1.7800 | 576,100 |
17 may 2023 | 1.7000 | 1.8600 | 1.6850 | 1.8300 | 1.8300 | 339,800 |
16 may 2023 | 1.6800 | 1.7310 | 1.6600 | 1.6800 | 1.6800 | 294,200 |
15 may 2023 | 1.7500 | 1.8100 | 1.6750 | 1.6900 | 1.6900 | 349,400 |
12 may 2023 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 383,400 |
11 may 2023 | 1.7400 | 1.8700 | 1.7400 | 1.8600 | 1.8600 | 360,500 |
10 may 2023 | 1.9000 | 1.9500 | 1.7200 | 1.7900 | 1.7900 | 514,500 |
09 may 2023 | 1.7200 | 1.7900 | 1.6550 | 1.7500 | 1.7500 | 317,600 |
08 may 2023 | 1.7000 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 169,700 |
05 may 2023 | 1.5800 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 303,000 |
04 may 2023 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 185,400 |
03 may 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 248,200 |
02 may 2023 | 1.6700 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 186,900 |
01 may 2023 | 1.8000 | 1.8500 | 1.5900 | 1.6500 | 1.6500 | 628,700 |
28 abr 2023 | 1.7400 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 235,200 |
27 abr 2023 | 1.7000 | 1.7750 | 1.6700 | 1.7600 | 1.7600 | 141,100 |
26 abr 2023 | 1.6500 | 1.7360 | 1.6500 | 1.6500 | 1.6500 | 164,600 |
25 abr 2023 | 1.8100 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 303,200 |
24 abr 2023 | 1.7000 | 1.8400 | 1.6900 | 1.7900 | 1.7900 | 275,600 |
21 abr 2023 | 1.7200 | 1.7700 | 1.6940 | 1.7400 | 1.7400 | 197,000 |
20 abr 2023 | 1.6900 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 242,500 |
19 abr 2023 | 1.8000 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 182,200 |
18 abr 2023 | 1.6900 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 195,000 |
17 abr 2023 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 194,700 |
14 abr 2023 | 1.7900 | 1.7900 | 1.6400 | 1.6900 | 1.6900 | 302,700 |
13 abr 2023 | 1.7500 | 1.7900 | 1.7410 | 1.7700 | 1.7700 | 191,100 |
12 abr 2023 | 1.6800 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 368,500 |
11 abr 2023 | 1.5500 | 1.6800 | 1.5500 | 1.6700 | 1.6700 | 433,200 |
10 abr 2023 | 1.5000 | 1.5200 | 1.4760 | 1.5200 | 1.5200 | 251,300 |
06 abr 2023 | 1.4700 | 1.5000 | 1.4320 | 1.4700 | 1.4700 | 178,200 |
05 abr 2023 | 1.5200 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 435,300 |
04 abr 2023 | 1.5000 | 1.5000 | 1.4510 | 1.4900 | 1.4900 | 447,100 |
03 abr 2023 | 1.6200 | 1.6200 | 1.4700 | 1.5000 | 1.5000 | 737,600 |
31 mar 2023 | 1.6000 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 244,000 |
30 mar 2023 | 1.6500 | 1.7000 | 1.5400 | 1.5700 | 1.5700 | 532,100 |
29 mar 2023 | 1.7100 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 201,400 |
28 mar 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6500 | 1.6500 | 259,400 |
27 mar 2023 | 1.7100 | 1.7700 | 1.5900 | 1.6800 | 1.6800 | 619,600 |
24 mar 2023 | 1.7100 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 817,300 |
23 mar 2023 | 1.7900 | 1.8200 | 1.7050 | 1.7400 | 1.7400 | 414,500 |
22 mar 2023 | 1.8700 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 239,600 |
21 mar 2023 | 1.7900 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 327,600 |
20 mar 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 296,600 |
17 mar 2023 | 1.7900 | 1.8150 | 1.7300 | 1.7900 | 1.7900 | 283,200 |
16 mar 2023 | 1.7700 | 1.8250 | 1.6800 | 1.7900 | 1.7900 | 362,000 |
15 mar 2023 | 1.6700 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 481,700 |
14 mar 2023 | 1.8100 | 1.8800 | 1.7170 | 1.7200 | 1.7200 | 341,400 |
13 mar 2023 | 1.6500 | 1.7900 | 1.5700 | 1.7600 | 1.7600 | 629,400 |
10 mar 2023 | 1.7700 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 636,300 |
09 mar 2023 | 1.7000 | 1.8800 | 1.6900 | 1.8000 | 1.8000 | 589,300 |
08 mar 2023 | 1.8900 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 391,100 |
07 mar 2023 | 1.9600 | 1.9700 | 1.8850 | 1.8900 | 1.8900 | 356,600 |
06 mar 2023 | 2.0300 | 2.1500 | 1.8950 | 1.9300 | 1.9300 | 682,700 |
03 mar 2023 | 1.8600 | 2.0300 | 1.8600 | 2.0200 | 2.0200 | 358,400 |
02 mar 2023 | 1.8400 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 213,000 |
01 mar 2023 | 2.0700 | 2.0700 | 1.8300 | 1.8500 | 1.8500 | 1,123,500 |
28 feb 2023 | 2.0900 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 310,300 |
27 feb 2023 | 1.9700 | 2.0700 | 1.9700 | 2.0600 | 2.0600 | 331,000 |
24 feb 2023 | 2.0000 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 595,900 |
23 feb 2023 | 2.1500 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 350,900 |
22 feb 2023 | 2.1600 | 2.2200 | 2.0430 | 2.1100 | 2.1100 | 335,600 |
21 feb 2023 | 2.2000 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 280,000 |
17 feb 2023 | 2.1900 | 2.2900 | 2.1900 | 2.2700 | 2.2700 | 502,600 |
16 feb 2023 | 2.2200 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 433,400 |
15 feb 2023 | 2.2300 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 330,200 |
14 feb 2023 | 2.3700 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 522,000 |
13 feb 2023 | 2.3000 | 2.4600 | 2.2500 | 2.4200 | 2.4200 | 442,700 |
10 feb 2023 | 2.1500 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 321,600 |
09 feb 2023 | 2.4900 | 2.5150 | 2.1500 | 2.1700 | 2.1700 | 831,800 |
08 feb 2023 | 2.5700 | 2.5900 | 2.3800 | 2.4100 | 2.4100 | 624,000 |
07 feb 2023 | 2.5500 | 2.6400 | 2.5300 | 2.6100 | 2.6100 | 307,200 |
06 feb 2023 | 2.7400 | 2.7400 | 2.5350 | 2.5700 | 2.5700 | 502,500 |
03 feb 2023 | 2.9500 | 2.9500 | 2.7400 | 2.7800 | 2.7800 | 609,700 |
02 feb 2023 | 2.6500 | 3.0200 | 2.5780 | 2.8000 | 2.8000 | 1,144,400 |
01 feb 2023 | 2.6500 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 685,700 |
31 ene 2023 | 2.6900 | 2.8300 | 2.5700 | 2.6300 | 2.6300 | 973,100 |
30 ene 2023 | 2.6700 | 2.7100 | 2.5200 | 2.5800 | 2.5800 | 538,000 |
27 ene 2023 | 2.3000 | 2.7350 | 2.2600 | 2.6600 | 2.6600 | 859,800 |
26 ene 2023 | 2.2700 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 398,400 |
25 ene 2023 | 2.2500 | 2.3200 | 2.2050 | 2.2400 | 2.2400 | 190,500 |
24 ene 2023 | 2.3400 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 274,800 |
23 ene 2023 | 2.2900 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 204,700 |
20 ene 2023 | 2.1900 | 2.3150 | 2.1450 | 2.2700 | 2.2700 | 219,800 |
19 ene 2023 | 2.2400 | 2.2400 | 2.0600 | 2.1500 | 2.1500 | 554,000 |
18 ene 2023 | 2.2500 | 2.2990 | 2.2100 | 2.2300 | 2.2300 | 325,900 |
17 ene 2023 | 2.2400 | 2.3150 | 2.1850 | 2.2200 | 2.2200 | 282,700 |
13 ene 2023 | 2.5000 | 2.5000 | 2.1200 | 2.2600 | 2.2600 | 878,900 |
12 ene 2023 | 2.3800 | 2.4750 | 2.2700 | 2.4700 | 2.4700 | 523,600 |
11 ene 2023 | 2.3200 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 585,100 |
10 ene 2023 | 2.0800 | 2.3200 | 2.0800 | 2.3200 | 2.3200 | 1,042,900 |
09 ene 2023 | 2.0200 | 2.1700 | 2.0000 | 2.1300 | 2.1300 | 1,000,900 |
06 ene 2023 | 1.9500 | 2.1250 | 1.9500 | 2.0600 | 2.0600 | 886,300 |
05 ene 2023 | 1.8100 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 528,800 |
04 ene 2023 | 1.6400 | 1.9400 | 1.6400 | 1.8600 | 1.8600 | 947,000 |
*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. |