Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.5300 | 1.6600 | 1.5000 | 1.6500 | 1.6500 | 590,600 |
01 may 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 314,600 |
30 abr 2024 | 1.7900 | 1.7900 | 1.5800 | 1.5800 | 1.5800 | 1,311,800 |
29 abr 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 747,700 |
26 abr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 137,100 |
25 abr 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 228,800 |
24 abr 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 166,400 |
23 abr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 116,800 |
22 abr 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 174,000 |
19 abr 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 162,100 |
18 abr 2024 | 1.5900 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 240,300 |
17 abr 2024 | 1.6000 | 1.6700 | 1.5300 | 1.5800 | 1.5800 | 246,700 |
16 abr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 284,800 |
15 abr 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 178,300 |
12 abr 2024 | 1.7200 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 86,800 |
11 abr 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 135,900 |
10 abr 2024 | 1.7300 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 243,200 |
09 abr 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 191,100 |
08 abr 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 172,200 |
05 abr 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8300 | 1.8300 | 78,500 |
04 abr 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 212,600 |
03 abr 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 122,400 |
02 abr 2024 | 1.8500 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 166,200 |
01 abr 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 135,000 |
28 mar 2024 | 1.8300 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 237,400 |
27 mar 2024 | 1.8200 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 157,800 |
26 mar 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 239,500 |
25 mar 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 224,700 |
22 mar 2024 | 1.8300 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 128,800 |
21 mar 2024 | 1.7600 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 222,000 |
20 mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 138,500 |
19 mar 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 179,200 |
18 mar 2024 | 1.7800 | 1.7900 | 1.6500 | 1.7000 | 1.7000 | 386,100 |
15 mar 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 2,720,700 |
14 mar 2024 | 1.9500 | 1.9500 | 1.7800 | 1.8100 | 1.8100 | 370,700 |
13 mar 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 212,600 |
12 mar 2024 | 1.9900 | 2.0300 | 1.9100 | 1.9600 | 1.9600 | 286,100 |
11 mar 2024 | 2.0000 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 411,000 |
08 mar 2024 | 2.0500 | 2.0700 | 1.9700 | 2.0200 | 2.0200 | 215,600 |
07 mar 2024 | 1.9800 | 2.0700 | 1.9500 | 2.0300 | 2.0300 | 272,900 |
06 mar 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 399,000 |
05 mar 2024 | 2.0300 | 2.1400 | 1.9800 | 2.0600 | 2.0600 | 254,600 |
04 mar 2024 | 2.1400 | 2.2700 | 2.0400 | 2.0800 | 2.0800 | 391,600 |
01 mar 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 173,600 |
29 feb 2024 | 2.1900 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 139,800 |
28 feb 2024 | 2.2000 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 127,000 |
27 feb 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 312,400 |
26 feb 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 89,700 |
23 feb 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 52,900 |
22 feb 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 426,300 |
21 feb 2024 | 2.1600 | 2.1700 | 2.0200 | 2.0400 | 2.0400 | 219,300 |
20 feb 2024 | 2.1600 | 2.2100 | 2.1000 | 2.1600 | 2.1600 | 274,100 |
16 feb 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 81,600 |
15 feb 2024 | 2.1800 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 119,300 |
14 feb 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 225,500 |
13 feb 2024 | 2.2200 | 2.2300 | 2.1500 | 2.1600 | 2.1600 | 170,000 |
12 feb 2024 | 2.2800 | 2.3600 | 2.2000 | 2.2500 | 2.2500 | 181,700 |
09 feb 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 182,900 |
08 feb 2024 | 2.3600 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 155,500 |
07 feb 2024 | 2.1700 | 2.4000 | 2.0300 | 2.3600 | 2.3600 | 547,100 |
06 feb 2024 | 2.2300 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 231,700 |
05 feb 2024 | 2.2600 | 2.3100 | 2.1600 | 2.2200 | 2.2200 | 205,300 |
02 feb 2024 | 2.5800 | 2.5900 | 2.2100 | 2.2900 | 2.2900 | 681,700 |
01 feb 2024 | 2.6100 | 2.6200 | 2.4200 | 2.4900 | 2.4900 | 299,100 |
31 ene 2024 | 2.7600 | 2.7600 | 2.5800 | 2.6000 | 2.6000 | 163,500 |
30 ene 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 195,200 |
29 ene 2024 | 2.8900 | 2.9100 | 2.7900 | 2.8400 | 2.8400 | 148,300 |
26 ene 2024 | 2.9200 | 2.9300 | 2.8500 | 2.8800 | 2.8800 | 84,900 |
25 ene 2024 | 3.0700 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 215,400 |
24 ene 2024 | 2.9300 | 3.0400 | 2.9300 | 2.9900 | 2.9900 | 236,500 |
23 ene 2024 | 2.9200 | 2.9400 | 2.8600 | 2.9300 | 2.9300 | 112,300 |
22 ene 2024 | 2.9600 | 3.0500 | 2.7600 | 2.8600 | 2.8600 | 192,700 |
19 ene 2024 | 2.9900 | 3.0700 | 2.9400 | 2.9500 | 2.9500 | 152,900 |
18 ene 2024 | 3.0100 | 3.1500 | 2.9400 | 3.0300 | 3.0300 | 194,400 |
17 ene 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 107,700 |
16 ene 2024 | 3.1700 | 3.1700 | 3.0400 | 3.0700 | 3.0700 | 214,300 |
12 ene 2024 | 3.3600 | 3.4100 | 3.1700 | 3.1700 | 3.1700 | 168,200 |
11 ene 2024 | 3.4600 | 3.4600 | 3.3100 | 3.3500 | 3.3500 | 173,700 |
10 ene 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 160,600 |
09 ene 2024 | 3.4700 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 371,500 |
08 ene 2024 | 3.3100 | 3.7900 | 3.2300 | 3.5500 | 3.5500 | 409,300 |
05 ene 2024 | 3.4400 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 217,200 |
04 ene 2024 | 3.4600 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 88,000 |
03 ene 2024 | 3.7900 | 3.8000 | 3.4000 | 3.4600 | 3.4600 | 294,400 |
02 ene 2024 | 3.8800 | 3.9900 | 3.8100 | 3.8300 | 3.8300 | 247,300 |
29 dic 2023 | 3.9700 | 4.0600 | 3.8900 | 3.9000 | 3.9000 | 179,400 |
28 dic 2023 | 4.0000 | 4.1200 | 3.9700 | 4.0300 | 4.0300 | 337,500 |
27 dic 2023 | 3.7900 | 4.0000 | 3.7100 | 3.9900 | 3.9900 | 281,500 |
26 dic 2023 | 3.9200 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 116,800 |
22 dic 2023 | 3.9000 | 3.9900 | 3.8200 | 3.8500 | 3.8500 | 198,400 |
21 dic 2023 | 3.6800 | 3.9300 | 3.6200 | 3.9200 | 3.9200 | 281,700 |
20 dic 2023 | 3.8000 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 179,500 |
19 dic 2023 | 3.7900 | 3.8800 | 3.5700 | 3.7900 | 3.7900 | 498,600 |
18 dic 2023 | 3.5800 | 3.7400 | 3.5300 | 3.7100 | 3.7100 | 314,400 |
15 dic 2023 | 3.4900 | 3.6200 | 3.4000 | 3.6200 | 3.6200 | 1,171,100 |
14 dic 2023 | 3.3200 | 3.4800 | 3.3100 | 3.4300 | 3.4300 | 350,400 |
13 dic 2023 | 3.1100 | 3.3000 | 3.0700 | 3.2500 | 3.2500 | 190,100 |
12 dic 2023 | 3.3200 | 3.3200 | 3.1300 | 3.1400 | 3.1400 | 190,100 |
11 dic 2023 | 3.3200 | 3.4500 | 3.2500 | 3.3300 | 3.3300 | 161,100 |
08 dic 2023 | 3.4300 | 3.4500 | 3.3600 | 3.3700 | 3.3700 | 81,800 |
*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. |