U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,004.25 +32.00 (+0.16%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,326.10 -4.70 (-0.20%)
(LIDFA.IS)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.24 | 8.47 | 8.21 | 8.31 | 8.31 | 4,602,588 |
| 24 jun 2024 | 8.55 | 8.57 | 8.18 | 8.24 | 8.24 | 5,091,364 |
| 21 jun 2024 | 8.57 | 8.61 | 8.46 | 8.54 | 8.54 | 3,374,173 |
| 20 jun 2024 | 8.46 | 8.64 | 8.46 | 8.55 | 8.55 | 3,741,797 |
| 14 jun 2024 | 8.57 | 8.61 | 8.37 | 8.44 | 8.44 | 3,750,055 |
| 13 jun 2024 | 8.22 | 8.58 | 8.22 | 8.46 | 8.46 | 5,142,429 |
| 12 jun 2024 | 8.09 | 8.49 | 8.05 | 8.21 | 8.21 | 9,146,939 |
| 11 jun 2024 | 8.14 | 8.23 | 8.08 | 8.09 | 8.09 | 3,217,249 |
| 10 jun 2024 | 8.39 | 8.39 | 8.12 | 8.12 | 8.12 | 4,156,078 |
| 07 jun 2024 | 8.59 | 8.62 | 8.37 | 8.42 | 8.42 | 3,235,342 |
| 06 jun 2024 | 8.58 | 8.74 | 8.54 | 8.60 | 8.60 | 4,562,968 |
| 05 jun 2024 | 8.98 | 9.03 | 8.42 | 8.58 | 8.58 | 8,218,043 |
| 04 jun 2024 | 8.63 | 9.10 | 8.63 | 8.91 | 8.91 | 11,430,001 |
| 03 jun 2024 | 8.74 | 8.82 | 8.53 | 8.63 | 8.63 | 4,221,369 |
| 31 may 2024 | 8.64 | 8.85 | 8.56 | 8.74 | 8.74 | 7,183,106 |
| 30 may 2024 | 8.40 | 8.89 | 8.35 | 8.64 | 8.64 | 10,147,078 |
| 29 may 2024 | 8.72 | 8.76 | 8.40 | 8.45 | 8.45 | 4,548,639 |
| 28 may 2024 | 8.68 | 8.85 | 8.63 | 8.72 | 8.72 | 4,959,120 |
| 27 may 2024 | 8.75 | 8.80 | 8.59 | 8.68 | 8.68 | 4,240,065 |
| 24 may 2024 | 8.89 | 8.92 | 8.70 | 8.75 | 8.75 | 3,803,538 |
| 23 may 2024 | 8.90 | 9.09 | 8.81 | 8.89 | 8.89 | 6,552,391 |
| 22 may 2024 | 9.02 | 9.15 | 8.91 | 8.96 | 8.96 | 6,099,625 |
| 21 may 2024 | 9.11 | 9.16 | 8.84 | 8.98 | 8.98 | 7,680,862 |
| 20 may 2024 | 8.99 | 9.23 | 8.86 | 9.08 | 9.08 | 9,632,816 |
| 17 may 2024 | 9.21 | 9.24 | 8.94 | 9.02 | 9.02 | 12,284,495 |
| 16 may 2024 | 9.75 | 9.87 | 9.00 | 9.20 | 9.20 | 14,322,913 |
| 15 may 2024 | 9.38 | 9.85 | 9.10 | 9.62 | 9.62 | 27,555,702 |
| 14 may 2024 | 8.54 | 9.39 | 8.54 | 9.25 | 9.25 | 22,130,625 |
| 13 may 2024 | 8.76 | 8.89 | 8.44 | 8.54 | 8.54 | 9,561,747 |
| 10 may 2024 | 8.60 | 8.83 | 8.44 | 8.76 | 8.76 | 8,471,590 |
| 09 may 2024 | 8.78 | 8.87 | 8.55 | 8.59 | 8.59 | 6,649,923 |
| 08 may 2024 | 9.00 | 9.06 | 8.55 | 8.78 | 8.78 | 20,088,559 |
| 07 may 2024 | 9.40 | 9.41 | 9.03 | 9.27 | 9.27 | 6,680,737 |
| 06 may 2024 | 9.30 | 9.59 | 9.22 | 9.37 | 9.37 | 9,006,128 |
| 03 may 2024 | 8.91 | 9.46 | 8.82 | 9.30 | 9.30 | 10,924,426 |
| 02 may 2024 | 8.90 | 9.14 | 8.82 | 8.89 | 8.89 | 6,371,683 |
| 30 abr 2024 | 9.18 | 9.35 | 8.82 | 8.87 | 8.87 | 6,807,427 |
| 29 abr 2024 | 8.88 | 9.19 | 8.86 | 9.01 | 9.01 | 6,787,179 |
| 26 abr 2024 | 9.12 | 9.17 | 8.74 | 8.82 | 8.82 | 7,786,053 |
| 25 abr 2024 | 9.35 | 9.95 | 9.03 | 9.12 | 9.12 | 17,501,714 |
| 24 abr 2024 | 8.86 | 9.58 | 8.86 | 9.35 | 9.35 | 16,893,861 |
| 22 abr 2024 | 8.53 | 8.90 | 8.53 | 8.84 | 8.84 | 7,833,297 |
| 19 abr 2024 | 8.44 | 8.56 | 8.30 | 8.49 | 8.49 | 5,253,853 |
| 18 abr 2024 | 9.27 | 9.30 | 8.40 | 8.50 | 8.50 | 12,850,705 |
| 17 abr 2024 | 8.80 | 9.25 | 8.61 | 9.12 | 9.12 | 10,874,372 |
| 16 abr 2024 | 9.00 | 9.13 | 8.50 | 8.68 | 8.68 | 7,089,026 |
| 15 abr 2024 | 8.51 | 9.19 | 8.48 | 9.03 | 9.03 | 8,652,367 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 8.43 | 8.73 | 8.38 | 8.68 | 8.68 | 5,692,665 |
| 05 abr 2024 | 8.04 | 8.39 | 8.04 | 8.39 | 8.39 | 4,684,691 |
| 04 abr 2024 | 8.06 | 8.17 | 7.98 | 8.02 | 8.02 | 3,975,473 |
| 03 abr 2024 | 8.17 | 8.18 | 8.00 | 8.04 | 8.04 | 3,658,401 |
| 02 abr 2024 | 7.99 | 8.52 | 7.99 | 8.19 | 8.19 | 7,531,498 |
| 01 abr 2024 | 8.11 | 8.23 | 7.95 | 8.02 | 8.02 | 3,134,661 |
| 29 mar 2024 | 8.10 | 8.19 | 8.02 | 8.10 | 8.10 | 3,755,561 |
| 28 mar 2024 | 8.10 | 8.24 | 8.04 | 8.10 | 8.10 | 4,531,222 |
| 27 mar 2024 | 8.22 | 8.30 | 8.05 | 8.11 | 8.11 | 4,858,782 |
| 26 mar 2024 | 8.26 | 8.39 | 8.14 | 8.21 | 8.21 | 6,703,533 |
| 25 mar 2024 | 8.35 | 8.84 | 8.11 | 8.26 | 8.26 | 9,698,804 |
| 22 mar 2024 | 8.93 | 9.21 | 8.19 | 8.35 | 8.35 | 21,682,753 |
| 21 mar 2024 | 8.19 | 8.94 | 8.09 | 8.87 | 8.87 | 22,498,605 |
| 20 mar 2024 | 8.07 | 8.31 | 8.02 | 8.18 | 8.18 | 4,485,008 |
| 19 mar 2024 | 7.95 | 8.13 | 7.87 | 8.07 | 8.07 | 4,267,201 |
| 18 mar 2024 | 8.14 | 8.15 | 7.80 | 7.96 | 7.96 | 5,630,729 |
| 15 mar 2024 | 8.41 | 8.51 | 8.10 | 8.14 | 8.14 | 7,392,601 |
| 14 mar 2024 | 8.40 | 8.50 | 8.05 | 8.41 | 8.41 | 9,477,517 |
| 13 mar 2024 | 8.13 | 8.48 | 7.98 | 8.25 | 8.25 | 11,346,491 |
| 12 mar 2024 | 8.50 | 8.55 | 8.07 | 8.13 | 8.13 | 9,303,082 |
| 11 mar 2024 | 8.64 | 8.95 | 8.36 | 8.52 | 8.52 | 17,847,346 |
| 08 mar 2024 | 8.42 | 8.52 | 8.22 | 8.44 | 8.44 | 8,151,155 |
| 07 mar 2024 | 8.04 | 8.43 | 8.04 | 8.36 | 8.36 | 8,074,189 |
| 06 mar 2024 | 8.19 | 8.34 | 7.99 | 8.01 | 8.01 | 7,300,383 |
| 05 mar 2024 | 8.22 | 8.42 | 8.13 | 8.23 | 8.23 | 10,977,626 |
| 04 mar 2024 | 8.43 | 8.64 | 8.20 | 8.22 | 8.22 | 16,417,116 |
| 01 mar 2024 | 8.22 | 8.56 | 8.17 | 8.34 | 8.34 | 14,242,255 |
| 29 feb 2024 | 8.07 | 8.24 | 8.06 | 8.20 | 8.20 | 8,964,187 |
| 28 feb 2024 | 8.02 | 8.20 | 7.96 | 8.04 | 8.04 | 7,906,472 |
| 27 feb 2024 | 8.17 | 8.18 | 7.98 | 8.02 | 8.02 | 6,394,107 |
| 26 feb 2024 | 8.10 | 8.26 | 7.99 | 8.14 | 8.14 | 9,103,914 |
| 23 feb 2024 | 8.14 | 8.22 | 8.00 | 8.06 | 8.06 | 5,793,499 |
| 22 feb 2024 | 7.97 | 8.19 | 7.94 | 8.15 | 8.15 | 7,439,634 |
| 21 feb 2024 | 8.13 | 8.15 | 7.91 | 7.96 | 7.96 | 5,687,446 |
| 20 feb 2024 | 8.02 | 8.13 | 7.86 | 8.09 | 8.09 | 7,661,025 |
| 19 feb 2024 | 8.27 | 8.29 | 7.97 | 8.01 | 8.01 | 13,135,615 |
| 16 feb 2024 | 8.36 | 8.37 | 8.20 | 8.24 | 8.24 | 9,297,267 |
| 15 feb 2024 | 8.24 | 8.44 | 8.23 | 8.30 | 8.30 | 13,236,422 |
| 14 feb 2024 | 8.17 | 8.48 | 8.17 | 8.21 | 8.21 | 14,371,445 |
| 13 feb 2024 | 8.49 | 8.51 | 8.17 | 8.17 | 8.17 | 12,187,118 |
| 12 feb 2024 | 8.80 | 8.85 | 8.36 | 8.49 | 8.49 | 27,090,851 |
| 09 feb 2024 | 9.23 | 9.29 | 9.05 | 9.17 | 9.17 | 4,687,671 |
| 08 feb 2024 | 9.03 | 9.32 | 8.92 | 9.21 | 9.21 | 7,043,558 |
| 07 feb 2024 | 9.06 | 9.20 | 8.88 | 8.94 | 8.94 | 5,265,253 |
| 06 feb 2024 | 9.03 | 9.19 | 8.81 | 9.04 | 9.04 | 8,264,796 |
| 05 feb 2024 | 9.00 | 9.69 | 8.95 | 9.03 | 9.03 | 14,424,150 |
| 02 feb 2024 | 8.37 | 9.01 | 8.26 | 8.92 | 8.92 | 11,598,558 |
| 01 feb 2024 | 8.39 | 8.67 | 8.29 | 8.35 | 8.35 | 6,068,527 |
| 31 ene 2024 | 8.39 | 8.50 | 8.10 | 8.38 | 8.38 | 4,470,906 |
| 30 ene 2024 | 8.64 | 8.69 | 8.35 | 8.37 | 8.37 | 4,627,380 |
| 29 ene 2024 | 8.87 | 8.91 | 8.60 | 8.61 | 8.61 | 5,526,025 |
| 26 ene 2024 | 9.06 | 9.12 | 8.78 | 8.87 | 8.87 | 4,969,061 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.