Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 dic 2023 | 1.9400 | 2.0750 | 1.9300 | 2.0500 | 2.0500 | 338,500 |
05 dic 2023 | 1.9900 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 445,300 |
04 dic 2023 | 1.9800 | 2.0700 | 1.9600 | 1.9900 | 1.9900 | 325,900 |
01 dic 2023 | 1.8600 | 1.9800 | 1.8010 | 1.9800 | 1.9800 | 298,600 |
30 nov 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 151,500 |
29 nov 2023 | 1.7800 | 1.9150 | 1.7800 | 1.8700 | 1.8700 | 454,000 |
28 nov 2023 | 1.7700 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 186,500 |
27 nov 2023 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 247,200 |
24 nov 2023 | 1.7500 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 118,900 |
22 nov 2023 | 1.7200 | 1.8000 | 1.6950 | 1.7300 | 1.7300 | 297,800 |
21 nov 2023 | 1.7000 | 1.7550 | 1.6700 | 1.6900 | 1.6900 | 302,900 |
20 nov 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 578,500 |
17 nov 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 400,700 |
16 nov 2023 | 1.7700 | 1.7700 | 1.6000 | 1.6700 | 1.6700 | 385,700 |
15 nov 2023 | 1.6450 | 1.7700 | 1.6150 | 1.7600 | 1.7600 | 320,900 |
14 nov 2023 | 1.4900 | 1.6600 | 1.4900 | 1.6200 | 1.6200 | 463,100 |
13 nov 2023 | 1.3900 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 231,600 |
10 nov 2023 | 1.4100 | 1.4400 | 1.3550 | 1.4200 | 1.4200 | 205,000 |
09 nov 2023 | 1.5600 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 225,700 |
08 nov 2023 | 1.5000 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 304,700 |
07 nov 2023 | 1.4000 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 200,700 |
06 nov 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 287,500 |
03 nov 2023 | 1.4000 | 1.5750 | 1.4000 | 1.4900 | 1.4900 | 507,200 |
02 nov 2023 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 353,700 |
01 nov 2023 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 428,700 |
31 oct 2023 | 1.1500 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 475,300 |
30 oct 2023 | 1.2600 | 1.2800 | 1.1400 | 1.1800 | 1.1800 | 571,900 |
27 oct 2023 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 446,300 |
26 oct 2023 | 1.2100 | 1.2900 | 1.1500 | 1.2800 | 1.2800 | 428,800 |
25 oct 2023 | 1.3000 | 1.3150 | 1.1800 | 1.2000 | 1.2000 | 982,700 |
24 oct 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 484,100 |
23 oct 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 561,100 |
20 oct 2023 | 1.3600 | 1.3910 | 1.3600 | 1.3700 | 1.3700 | 322,500 |
19 oct 2023 | 1.4200 | 1.4350 | 1.3700 | 1.3800 | 1.3800 | 319,600 |
18 oct 2023 | 1.4200 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 197,800 |
17 oct 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 194,600 |
16 oct 2023 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 202,700 |
13 oct 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 183,900 |
12 oct 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 495,000 |
11 oct 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 206,200 |
10 oct 2023 | 1.4500 | 1.4900 | 1.4320 | 1.4500 | 1.4500 | 214,700 |
09 oct 2023 | 1.5300 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 463,300 |
06 oct 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 305,000 |
05 oct 2023 | 1.5800 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 610,500 |
04 oct 2023 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,042,300 |
03 oct 2023 | 1.6100 | 1.6200 | 1.5450 | 1.5600 | 1.5600 | 407,900 |
02 oct 2023 | 1.7000 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 898,500 |
29 sept 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 132,300 |
28 sept 2023 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 91,200 |
27 sept 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 215,000 |
26 sept 2023 | 1.7100 | 1.7790 | 1.7100 | 1.7200 | 1.7200 | 153,900 |
25 sept 2023 | 1.7700 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 258,200 |
22 sept 2023 | 1.8100 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 255,200 |
21 sept 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 172,100 |
20 sept 2023 | 1.8400 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 271,000 |
19 sept 2023 | 1.9400 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 182,900 |
18 sept 2023 | 1.8700 | 1.9910 | 1.8500 | 1.9300 | 1.9300 | 429,600 |
15 sept 2023 | 1.9700 | 1.9700 | 1.8650 | 1.8800 | 1.8800 | 266,100 |
14 sept 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 225,700 |
13 sept 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 130,800 |
12 sept 2023 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 271,100 |
11 sept 2023 | 1.9800 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 343,300 |
08 sept 2023 | 2.0000 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 372,200 |
07 sept 2023 | 1.9300 | 2.0550 | 1.9300 | 1.9900 | 1.9900 | 144,000 |
06 sept 2023 | 1.9300 | 2.0600 | 1.9200 | 1.9400 | 1.9400 | 191,200 |
05 sept 2023 | 2.0000 | 2.0300 | 1.9450 | 1.9500 | 1.9500 | 154,800 |
01 sept 2023 | 1.9200 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 449,000 |
31 ago 2023 | 1.9200 | 1.9950 | 1.9200 | 1.9300 | 1.9300 | 166,100 |
30 ago 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 189,200 |
29 ago 2023 | 1.8800 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 164,200 |
28 ago 2023 | 1.8500 | 1.9150 | 1.8500 | 1.8900 | 1.8900 | 107,300 |
25 ago 2023 | 1.9300 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 268,200 |
24 ago 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 96,000 |
23 ago 2023 | 1.8900 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 170,900 |
22 ago 2023 | 1.9500 | 1.9500 | 1.8810 | 1.9000 | 1.9000 | 186,800 |
21 ago 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9300 | 1.9300 | 148,800 |
18 ago 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 240,600 |
17 ago 2023 | 1.9500 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 263,300 |
16 ago 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 175,300 |
15 ago 2023 | 2.0100 | 2.0550 | 1.9700 | 2.0000 | 2.0000 | 147,100 |
14 ago 2023 | 2.1200 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 457,100 |
11 ago 2023 | 2.1000 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 163,800 |
10 ago 2023 | 2.2300 | 2.2900 | 2.0900 | 2.1200 | 2.1200 | 472,500 |
09 ago 2023 | 2.3300 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 365,500 |
08 ago 2023 | 2.1800 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 155,100 |
07 ago 2023 | 2.2500 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 164,700 |
04 ago 2023 | 2.2500 | 2.3000 | 2.1600 | 2.2100 | 2.2100 | 330,700 |
03 ago 2023 | 2.3100 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 187,000 |
02 ago 2023 | 2.3300 | 2.3600 | 2.2850 | 2.3200 | 2.3200 | 187,800 |
01 ago 2023 | 2.3500 | 2.3880 | 2.2900 | 2.3700 | 2.3700 | 237,200 |
31 jul 2023 | 2.4200 | 2.5300 | 2.3300 | 2.3500 | 2.3500 | 443,300 |
28 jul 2023 | 2.2800 | 2.4700 | 2.2550 | 2.4400 | 2.4400 | 346,400 |
27 jul 2023 | 2.3000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 423,500 |
26 jul 2023 | 2.3100 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 195,800 |
25 jul 2023 | 2.3100 | 2.3700 | 2.2710 | 2.2800 | 2.2800 | 120,900 |
24 jul 2023 | 2.3300 | 2.3450 | 2.2600 | 2.3100 | 2.3100 | 178,100 |
21 jul 2023 | 2.2500 | 2.3050 | 2.2400 | 2.2900 | 2.2900 | 256,100 |
20 jul 2023 | 2.2700 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 173,000 |
19 jul 2023 | 2.2400 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 400,000 |
18 jul 2023 | 2.2400 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 589,200 |
*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. |