Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.2200 | 2.3000 | 2.1000 | 2.2100 | 2.2100 | 174,900 |
30 may 2024 | 1.9700 | 2.2400 | 1.9700 | 2.2300 | 2.2300 | 186,900 |
29 may 2024 | 1.9500 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 82,100 |
28 may 2024 | 2.1200 | 2.1700 | 1.8700 | 1.9400 | 1.9400 | 170,800 |
24 may 2024 | 1.9300 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 287,200 |
23 may 2024 | 1.9000 | 1.9500 | 1.7700 | 1.9400 | 1.9400 | 177,300 |
22 may 2024 | 1.8100 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 115,500 |
21 may 2024 | 1.8000 | 1.8300 | 1.7300 | 1.8100 | 1.8100 | 98,400 |
20 may 2024 | 1.5700 | 1.9200 | 1.5700 | 1.8000 | 1.8000 | 505,100 |
17 may 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 193,200 |
16 may 2024 | 1.6100 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 114,700 |
15 may 2024 | 1.6800 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 50,100 |
14 may 2024 | 1.6300 | 1.6900 | 1.5500 | 1.6300 | 1.6300 | 50,300 |
13 may 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 21,500 |
10 may 2024 | 1.6700 | 1.7000 | 1.5300 | 1.5800 | 1.5800 | 44,100 |
09 may 2024 | 1.6600 | 1.6800 | 1.5500 | 1.6500 | 1.6500 | 44,500 |
08 may 2024 | 1.6300 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 35,000 |
07 may 2024 | 1.7000 | 1.7700 | 1.6200 | 1.6700 | 1.6700 | 30,600 |
06 may 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 53,400 |
03 may 2024 | 1.6600 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 23,300 |
02 may 2024 | 1.5500 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 28,800 |
01 may 2024 | 1.6100 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 35,700 |
30 abr 2024 | 1.5200 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 46,000 |
29 abr 2024 | 1.6300 | 1.6700 | 1.5000 | 1.5600 | 1.5600 | 127,800 |
26 abr 2024 | 1.4800 | 1.6300 | 1.4800 | 1.6000 | 1.6000 | 60,400 |
25 abr 2024 | 1.5300 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 33,400 |
24 abr 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 21,000 |
23 abr 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 73,700 |
22 abr 2024 | 1.4600 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 55,700 |
19 abr 2024 | 1.4200 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 21,800 |
18 abr 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 35,000 |
17 abr 2024 | 1.4400 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 54,400 |
16 abr 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 48,100 |
15 abr 2024 | 1.5600 | 1.5800 | 1.4000 | 1.4300 | 1.4300 | 132,500 |
12 abr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 54,900 |
11 abr 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 56,400 |
10 abr 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 90,200 |
09 abr 2024 | 1.5500 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 80,900 |
08 abr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 35,800 |
05 abr 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 45,700 |
04 abr 2024 | 1.6800 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 76,900 |
03 abr 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 96,900 |
02 abr 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 79,700 |
01 abr 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 28,700 |
28 mar 2024 | 1.5700 | 1.7100 | 1.5600 | 1.6500 | 1.6500 | 99,700 |
27 mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 54,400 |
26 mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 98,700 |
25 mar 2024 | 1.5600 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 84,100 |
22 mar 2024 | 1.5800 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 226,300 |
21 mar 2024 | 1.7400 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 108,600 |
20 mar 2024 | 1.6700 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 131,200 |
19 mar 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6900 | 1.6900 | 128,600 |
18 mar 2024 | 1.8300 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 215,300 |
15 mar 2024 | 1.8200 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 24,100 |
14 mar 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 60,900 |
13 mar 2024 | 1.8500 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 34,600 |
12 mar 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 27,300 |
11 mar 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 97,400 |
08 mar 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 114,000 |
07 mar 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 28,300 |
06 mar 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 60,500 |
05 mar 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 171,200 |
04 mar 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 43,400 |
01 mar 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 58,800 |
29 feb 2024 | 1.8300 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 46,300 |
28 feb 2024 | 1.8500 | 1.9900 | 1.7700 | 1.8000 | 1.8000 | 66,900 |
27 feb 2024 | 1.9300 | 1.9500 | 1.8400 | 1.8500 | 1.8500 | 70,600 |
26 feb 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 25,800 |
23 feb 2024 | 1.9200 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 25,500 |
22 feb 2024 | 1.9200 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 34,300 |
21 feb 2024 | 1.9900 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 38,000 |
20 feb 2024 | 1.9400 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 37,300 |
16 feb 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 50,700 |
15 feb 2024 | 1.9900 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 30,900 |
14 feb 2024 | 2.0600 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 102,800 |
13 feb 2024 | 1.9900 | 2.0500 | 1.8400 | 1.9800 | 1.9800 | 103,600 |
12 feb 2024 | 1.8000 | 2.1100 | 1.8000 | 2.0200 | 2.0200 | 120,200 |
09 feb 2024 | 1.8500 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 210,800 |
08 feb 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 25,400 |
07 feb 2024 | 1.9100 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 16,800 |
06 feb 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9200 | 1.9200 | 43,700 |
05 feb 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | 1.8500 | 81,500 |
02 feb 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 24,500 |
01 feb 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 61,900 |
31 ene 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 29,400 |
30 ene 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 16,100 |
29 ene 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 36,600 |
26 ene 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 19,600 |
25 ene 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 56,200 |
24 ene 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 22,400 |
23 ene 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 37,400 |
22 ene 2024 | 2.1100 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 25,100 |
19 ene 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 39,900 |
18 ene 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 47,700 |
17 ene 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1100 | 2.1100 | 86,800 |
16 ene 2024 | 2.4200 | 2.4300 | 2.1700 | 2.1900 | 2.1900 | 132,000 |
12 ene 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 96,800 |
11 ene 2024 | 2.6200 | 2.6200 | 2.3800 | 2.4000 | 2.4000 | 60,900 |
10 ene 2024 | 2.4400 | 2.6300 | 2.4400 | 2.5900 | 2.5900 | 97,600 |
09 ene 2024 | 2.3300 | 2.4700 | 2.2900 | 2.4500 | 2.4500 | 112,500 |
*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. |