Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.5138 | 0.5550 | 0.4833 | 0.5549 | 0.5549 | 3,461,051 |
01 may 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 2,596,400 |
30 abr 2024 | 0.5600 | 0.5600 | 0.4800 | 0.5000 | 0.5000 | 5,548,300 |
29 abr 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 3,022,000 |
26 abr 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 1,591,100 |
25 abr 2024 | 0.5100 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 2,615,400 |
24 abr 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 2,543,000 |
23 abr 2024 | 0.4600 | 0.5100 | 0.4500 | 0.5000 | 0.5000 | 5,456,100 |
22 abr 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 3,106,900 |
19 abr 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 4,440,500 |
18 abr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 2,677,600 |
17 abr 2024 | 0.5700 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 3,230,800 |
16 abr 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 5,341,100 |
15 abr 2024 | 0.6100 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 4,728,400 |
12 abr 2024 | 0.6500 | 0.6700 | 0.5700 | 0.6000 | 0.6000 | 7,070,700 |
11 abr 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 5,086,100 |
10 abr 2024 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 4,615,500 |
09 abr 2024 | 0.8000 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 4,774,800 |
08 abr 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 3,513,700 |
05 abr 2024 | 0.8500 | 0.8500 | 0.7600 | 0.7800 | 0.7800 | 3,975,200 |
04 abr 2024 | 0.9300 | 0.9400 | 0.8300 | 0.8300 | 0.8300 | 5,073,400 |
03 abr 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 2,439,800 |
02 abr 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 2,755,900 |
01 abr 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9800 | 0.9800 | 3,466,200 |
28 mar 2024 | 1.0500 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 3,102,600 |
27 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 1,779,200 |
26 mar 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 1,402,700 |
25 mar 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,447,000 |
22 mar 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 2,483,900 |
21 mar 2024 | 1.1500 | 1.1800 | 0.9800 | 1.0200 | 1.0200 | 3,183,800 |
20 mar 2024 | 1.0700 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 2,121,800 |
19 mar 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 3,053,300 |
18 mar 2024 | 1.0300 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,936,400 |
15 mar 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 3,472,900 |
14 mar 2024 | 1.0900 | 1.0900 | 0.9800 | 0.9800 | 0.9800 | 3,549,700 |
13 mar 2024 | 1.0300 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 3,908,700 |
12 mar 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 3,552,200 |
11 mar 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 1,998,400 |
08 mar 2024 | 1.1200 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 3,221,500 |
07 mar 2024 | 1.1600 | 1.2400 | 1.0900 | 1.1000 | 1.1000 | 5,673,700 |
06 mar 2024 | 1.1400 | 1.1600 | 0.9800 | 1.0100 | 1.0100 | 6,223,900 |
05 mar 2024 | 1.2500 | 1.2500 | 1.1300 | 1.1300 | 1.1300 | 3,556,400 |
04 mar 2024 | 1.3600 | 1.3700 | 1.2000 | 1.2600 | 1.2600 | 6,267,200 |
01 mar 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 5,632,700 |
29 feb 2024 | 1.7100 | 1.7500 | 1.2100 | 1.2700 | 1.2700 | 18,631,000 |
28 feb 2024 | 2.5700 | 2.6100 | 2.3900 | 2.4000 | 2.4000 | 3,311,500 |
27 feb 2024 | 2.6800 | 2.7300 | 2.5500 | 2.5700 | 2.5700 | 2,789,300 |
26 feb 2024 | 2.4500 | 2.6200 | 2.4200 | 2.5600 | 2.5600 | 2,543,100 |
23 feb 2024 | 2.3600 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 1,070,900 |
22 feb 2024 | 2.5100 | 2.5200 | 2.3400 | 2.3800 | 2.3800 | 1,744,600 |
21 feb 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 1,276,500 |
20 feb 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 776,900 |
16 feb 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 1,473,300 |
15 feb 2024 | 2.5700 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 1,124,300 |
14 feb 2024 | 2.5600 | 2.5900 | 2.4900 | 2.5500 | 2.5500 | 849,500 |
13 feb 2024 | 2.6600 | 2.6600 | 2.4800 | 2.5100 | 2.5100 | 1,932,400 |
12 feb 2024 | 2.6600 | 2.8400 | 2.6500 | 2.7900 | 2.7900 | 1,436,300 |
09 feb 2024 | 2.7100 | 2.7500 | 2.5900 | 2.6600 | 2.6600 | 810,800 |
08 feb 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 790,100 |
07 feb 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 796,200 |
06 feb 2024 | 2.6200 | 2.7200 | 2.5900 | 2.6900 | 2.6900 | 771,000 |
05 feb 2024 | 2.6900 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 1,170,900 |
02 feb 2024 | 2.6200 | 2.7200 | 2.4500 | 2.6700 | 2.6700 | 1,749,900 |
01 feb 2024 | 2.8300 | 2.8400 | 2.6300 | 2.6400 | 2.6400 | 1,126,100 |
31 ene 2024 | 2.9500 | 2.9600 | 2.7700 | 2.8000 | 2.8000 | 1,154,600 |
30 ene 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9200 | 2.9200 | 1,213,400 |
29 ene 2024 | 3.0300 | 3.1000 | 2.9600 | 3.0900 | 3.0900 | 601,500 |
26 ene 2024 | 3.0800 | 3.2200 | 2.9900 | 3.0200 | 3.0200 | 554,000 |
25 ene 2024 | 3.0800 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 910,300 |
24 ene 2024 | 3.2000 | 3.2900 | 3.0300 | 3.0400 | 3.0400 | 1,090,700 |
23 ene 2024 | 3.0300 | 3.1500 | 2.9600 | 3.1400 | 3.1400 | 1,371,800 |
22 ene 2024 | 2.9400 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 1,564,600 |
19 ene 2024 | 2.9200 | 2.9200 | 2.7600 | 2.8700 | 2.8700 | 1,549,300 |
18 ene 2024 | 3.1100 | 3.1200 | 2.8900 | 2.9400 | 2.9400 | 1,075,900 |
17 ene 2024 | 3.1200 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 1,661,900 |
16 ene 2024 | 3.3800 | 3.3900 | 3.1200 | 3.1900 | 3.1900 | 1,844,900 |
12 ene 2024 | 3.7300 | 3.8500 | 3.4200 | 3.4400 | 3.4400 | 1,873,300 |
11 ene 2024 | 3.6500 | 3.8500 | 3.5400 | 3.6500 | 3.6500 | 2,279,500 |
10 ene 2024 | 3.4600 | 3.7800 | 3.3200 | 3.5700 | 3.5700 | 3,376,600 |
09 ene 2024 | 3.8100 | 3.9800 | 3.4500 | 3.4900 | 3.4900 | 3,258,600 |
08 ene 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6200 | 3.6200 | 1,026,300 |
05 ene 2024 | 3.5600 | 3.7200 | 3.5300 | 3.6700 | 3.6700 | 972,600 |
04 ene 2024 | 3.6000 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 1,638,900 |
03 ene 2024 | 3.6500 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 1,702,900 |
02 ene 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6600 | 3.6600 | 1,762,100 |
29 dic 2023 | 3.7600 | 3.8200 | 3.6600 | 3.7900 | 3.7900 | 1,377,900 |
28 dic 2023 | 3.6000 | 3.7900 | 3.5700 | 3.7700 | 3.7700 | 1,249,000 |
27 dic 2023 | 3.5100 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 1,349,200 |
26 dic 2023 | 3.4900 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 1,251,000 |
22 dic 2023 | 3.4700 | 3.5400 | 3.4200 | 3.5100 | 3.5100 | 889,300 |
21 dic 2023 | 3.3300 | 3.4500 | 3.3200 | 3.4400 | 3.4400 | 1,019,400 |
20 dic 2023 | 3.4200 | 3.5200 | 3.2300 | 3.2500 | 3.2500 | 1,320,300 |
19 dic 2023 | 3.3400 | 3.5300 | 3.3400 | 3.4300 | 3.4300 | 1,324,700 |
18 dic 2023 | 3.3400 | 3.3600 | 3.2500 | 3.2900 | 3.2900 | 1,116,300 |
15 dic 2023 | 3.4500 | 3.4700 | 3.2800 | 3.3100 | 3.3100 | 1,994,200 |
14 dic 2023 | 3.3800 | 3.5800 | 3.3300 | 3.4100 | 3.4100 | 2,176,800 |
13 dic 2023 | 3.2400 | 3.3300 | 3.0500 | 3.3200 | 3.3200 | 2,740,800 |
12 dic 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 673,800 |
11 dic 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3000 | 3.3000 | 875,900 |
08 dic 2023 | 3.2700 | 3.4900 | 3.2300 | 3.4500 | 3.4500 | 1,364,100 |
*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. |