Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.9000 | 2.9899 | 2.3200 | 2.4400 | 2.4400 | 1,545,492 |
16 may 2024 | 3.3500 | 4.2000 | 3.0400 | 3.2000 | 3.2000 | 5,235,100 |
15 may 2024 | 2.1400 | 4.5800 | 2.1000 | 3.3400 | 3.3400 | 35,168,000 |
14 may 2024 | 2.1800 | 2.7800 | 1.9200 | 2.4600 | 2.4600 | 3,887,800 |
13 may 2024 | 2.2600 | 2.9000 | 2.2100 | 2.4900 | 2.4900 | 10,620,100 |
10 may 2024 | 1.4800 | 3.2300 | 1.4600 | 2.5800 | 2.5800 | 158,988,000 |
09 may 2024 | 1.1800 | 1.2320 | 1.1400 | 1.2000 | 1.2000 | 2,419,500 |
08 may 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 53,800 |
07 may 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 79,600 |
06 may 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 141,800 |
03 may 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 110,100 |
02 may 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0300 | 1.0300 | 102,200 |
01 may 2024 | 1.0100 | 1.0600 | 0.9870 | 0.9930 | 0.9930 | 49,900 |
30 abr 2024 | 1.0300 | 1.0550 | 0.9870 | 1.0200 | 1.0200 | 42,100 |
29 abr 2024 | 1.0000 | 1.0300 | 0.9760 | 1.0100 | 1.0100 | 53,000 |
26 abr 2024 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 43,700 |
25 abr 2024 | 0.9660 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 51,300 |
24 abr 2024 | 1.0400 | 1.1100 | 0.9540 | 0.9960 | 0.9960 | 133,100 |
23 abr 2024 | 0.9740 | 1.1000 | 0.9500 | 1.0600 | 1.0600 | 150,200 |
22 abr 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 63,300 |
19 abr 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 36,900 |
18 abr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 44,300 |
17 abr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 55,400 |
16 abr 2024 | 1.0800 | 1.0800 | 0.9740 | 1.0100 | 1.0100 | 119,400 |
15 abr 2024 | 1.1400 | 1.1800 | 1.0100 | 1.0400 | 1.0400 | 113,300 |
12 abr 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 55,900 |
11 abr 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 73,700 |
10 abr 2024 | 1.2400 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 60,500 |
09 abr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 32,800 |
08 abr 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 56,200 |
05 abr 2024 | 1.2800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 127,300 |
04 abr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 81,800 |
03 abr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 70,900 |
02 abr 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 135,700 |
01 abr 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 198,700 |
28 mar 2024 | 1.2500 | 1.2950 | 1.2000 | 1.2500 | 1.2500 | 174,400 |
27 mar 2024 | 1.3300 | 1.4000 | 1.1500 | 1.2700 | 1.2700 | 731,600 |
26 mar 2024 | 1.6600 | 1.7200 | 1.5010 | 1.5700 | 1.5700 | 568,500 |
25 mar 2024 | 1.5600 | 1.7700 | 1.3800 | 1.7300 | 1.7300 | 480,000 |
22 mar 2024 | 1.7800 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 484,200 |
21 mar 2024 | 1.4000 | 2.1400 | 1.3300 | 1.6900 | 1.6900 | 2,869,400 |
20 mar 2024 | 1.0500 | 1.6600 | 1.0500 | 1.4900 | 1.4900 | 6,166,700 |
19 mar 2024 | 1.2600 | 1.2700 | 1.0400 | 1.0500 | 1.0500 | 489,700 |
18 mar 2024 | 1.4200 | 1.4600 | 1.1700 | 1.2500 | 1.2500 | 1,102,900 |
15 mar 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 129,900 |
14 mar 2024 | 1.1300 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 244,200 |
13 mar 2024 | 1.2300 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 128,300 |
12 mar 2024 | 1.3000 | 1.3700 | 1.1600 | 1.1700 | 1.1700 | 115,400 |
11 mar 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3200 | 1.3200 | 101,300 |
08 mar 2024 | 1.4600 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 50,200 |
07 mar 2024 | 1.7000 | 1.7000 | 1.4100 | 1.4900 | 1.4900 | 93,400 |
06 mar 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 77,100 |
05 mar 2024 | 1.8700 | 1.8700 | 1.6200 | 1.6600 | 1.6600 | 147,500 |
04 mar 2024 | 1.6500 | 1.8700 | 1.6000 | 1.8500 | 1.8500 | 136,600 |
01 mar 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 74,200 |
29 feb 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 40,500 |
28 feb 2024 | 1.5400 | 1.5640 | 1.4500 | 1.5600 | 1.5600 | 67,100 |
27 feb 2024 | 1.6400 | 1.8200 | 1.5200 | 1.5400 | 1.5400 | 163,800 |
26 feb 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 202,300 |
23 feb 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 91,800 |
22 feb 2024 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 80,500 |
21 feb 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 51,600 |
20 feb 2024 | 1.3000 | 1.3040 | 1.2240 | 1.2900 | 1.2900 | 90,200 |
16 feb 2024 | 1.3200 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 191,200 |
15 feb 2024 | 1.2700 | 1.4900 | 1.2700 | 1.3000 | 1.3000 | 350,100 |
14 feb 2024 | 1.2700 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 50,500 |
13 feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 57,600 |
12 feb 2024 | 1.3000 | 1.3390 | 1.2300 | 1.2900 | 1.2900 | 65,900 |
09 feb 2024 | 1.3000 | 1.3140 | 1.2400 | 1.3000 | 1.3000 | 55,300 |
08 feb 2024 | 1.3800 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 119,000 |
07 feb 2024 | 1.2300 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 230,300 |
06 feb 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 42,700 |
05 feb 2024 | 1.3100 | 1.3250 | 1.1300 | 1.2000 | 1.2000 | 51,000 |
02 feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 35,900 |
01 feb 2024 | 1.2700 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 25,400 |
31 ene 2024 | 1.3000 | 1.3450 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
30 ene 2024 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 77,200 |
29 ene 2024 | 1.3200 | 1.4480 | 1.2940 | 1.4000 | 1.4000 | 72,300 |
26 ene 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 26,000 |
25 ene 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 31,200 |
24 ene 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 43,700 |
23 ene 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 43,100 |
22 ene 2024 | 1.2800 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 128,900 |
19 ene 2024 | 1.3400 | 1.3400 | 1.1700 | 1.2200 | 1.2200 | 87,500 |
18 ene 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 69,100 |
17 ene 2024 | 1.7700 | 1.7900 | 1.3700 | 1.3800 | 1.3800 | 241,700 |
16 ene 2024 | 1.9400 | 1.9700 | 1.7600 | 1.8200 | 1.8200 | 101,300 |
12 ene 2024 | 1.8500 | 1.9900 | 1.8100 | 1.9700 | 1.9700 | 254,200 |
11 ene 2024 | 1.6300 | 2.0000 | 1.5610 | 1.9100 | 1.9100 | 380,100 |
10 ene 2024 | 1.7700 | 1.7700 | 1.5100 | 1.5550 | 1.5550 | 293,000 |
09 ene 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 51,300 |
08 ene 2024 | 1.7500 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 103,700 |
05 ene 2024 | 1.8200 | 1.9390 | 1.7100 | 1.7400 | 1.7400 | 181,100 |
04 ene 2024 | 1.9900 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 99,300 |
03 ene 2024 | 2.0700 | 2.2300 | 1.9900 | 2.0200 | 2.0200 | 163,000 |
02 ene 2024 | 2.1300 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 176,900 |
29 dic 2023 | 2.3900 | 2.5500 | 2.2500 | 2.2900 | 2.2900 | 285,200 |
28 dic 2023 | 2.4500 | 2.5500 | 2.1000 | 2.5500 | 2.5500 | 635,600 |
27 dic 2023 | 2.9300 | 4.0800 | 2.5670 | 2.6500 | 2.6500 | 6,346,300 |
27 dic 2023 | 1:30 División de acciones | |||||
*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. |