Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 25,800 |
17 may 2024 | 1.7600 | 1.7750 | 1.7200 | 1.7400 | 1.7400 | 17,600 |
16 may 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 20,600 |
15 may 2024 | 1.7200 | 1.7900 | 1.6500 | 1.7500 | 1.7500 | 47,900 |
14 may 2024 | 1.7400 | 1.7500 | 1.6150 | 1.7200 | 1.7200 | 58,600 |
13 may 2024 | 1.7400 | 1.7900 | 1.6620 | 1.7000 | 1.7000 | 30,100 |
10 may 2024 | 1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 66,600 |
09 may 2024 | 1.6900 | 1.7800 | 1.6000 | 1.7800 | 1.7800 | 258,000 |
08 may 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 213,200 |
07 may 2024 | 1.5100 | 1.6800 | 1.5000 | 1.6300 | 1.6300 | 43,300 |
06 may 2024 | 1.6400 | 1.6400 | 1.3610 | 1.4100 | 1.4100 | 13,400 |
03 may 2024 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 19,600 |
02 may 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 28,100 |
01 may 2024 | 1.5400 | 1.8000 | 1.5120 | 1.5400 | 1.5400 | 112,600 |
30 abr 2024 | 1.2200 | 1.4800 | 1.1800 | 1.4070 | 1.4070 | 34,000 |
29 abr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2150 | 1.2150 | 2,700 |
26 abr 2024 | 1.1700 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 12,400 |
25 abr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 3,800 |
24 abr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.1400 | 1.1400 | 15,500 |
23 abr 2024 | 1.2200 | 1.2380 | 1.1900 | 1.2380 | 1.2380 | 7,400 |
22 abr 2024 | 1.1500 | 1.2450 | 1.1500 | 1.1900 | 1.1900 | 3,800 |
19 abr 2024 | 1.1350 | 1.2000 | 1.1350 | 1.1600 | 1.1600 | 6,900 |
18 abr 2024 | 1.1600 | 1.3900 | 1.1600 | 1.1900 | 1.1900 | 10,200 |
17 abr 2024 | 1.1800 | 1.3000 | 1.0990 | 1.2200 | 1.2200 | 36,700 |
16 abr 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2110 | 1.2110 | 23,900 |
15 abr 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 6,900 |
12 abr 2024 | 1.4400 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 33,300 |
11 abr 2024 | 1.2600 | 1.3820 | 1.2600 | 1.3300 | 1.3300 | 14,900 |
10 abr 2024 | 1.3650 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 49,500 |
09 abr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 14,600 |
08 abr 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 13,600 |
05 abr 2024 | 1.4900 | 1.4900 | 1.3890 | 1.4400 | 1.4400 | 35,800 |
04 abr 2024 | 1.5600 | 1.5600 | 1.4200 | 1.5300 | 1.5300 | 31,000 |
03 abr 2024 | 1.5240 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 18,800 |
02 abr 2024 | 1.4790 | 1.5650 | 1.4500 | 1.5200 | 1.5200 | 14,000 |
01 abr 2024 | 1.4200 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 30,200 |
28 mar 2024 | 1.4800 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 18,900 |
27 mar 2024 | 1.4700 | 1.5400 | 1.3000 | 1.4500 | 1.4500 | 24,100 |
26 mar 2024 | 1.4140 | 1.5500 | 1.4140 | 1.4400 | 1.4400 | 17,200 |
25 mar 2024 | 1.4300 | 1.4850 | 1.3650 | 1.4000 | 1.4000 | 30,500 |
22 mar 2024 | 1.5000 | 1.5500 | 1.3400 | 1.3900 | 1.3900 | 70,500 |
21 mar 2024 | 1.5100 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 36,500 |
20 mar 2024 | 1.6100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 39,400 |
19 mar 2024 | 1.5600 | 1.6750 | 1.5550 | 1.5900 | 1.5900 | 9,300 |
18 mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 29,700 |
15 mar 2024 | 1.5900 | 1.6840 | 1.5600 | 1.5900 | 1.5900 | 16,300 |
14 mar 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 23,800 |
13 mar 2024 | 1.7640 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 25,100 |
12 mar 2024 | 1.7000 | 1.8050 | 1.6500 | 1.6600 | 1.6600 | 29,500 |
11 mar 2024 | 1.7500 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 28,000 |
08 mar 2024 | 1.8700 | 1.8700 | 1.7000 | 1.7150 | 1.7150 | 58,000 |
07 mar 2024 | 1.9500 | 1.9650 | 1.7900 | 1.8800 | 1.8800 | 30,700 |
06 mar 2024 | 1.9400 | 2.1260 | 1.9400 | 2.0060 | 2.0060 | 39,000 |
05 mar 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0300 | 2.0300 | 60,700 |
04 mar 2024 | 1.9900 | 2.0810 | 1.9800 | 2.0600 | 2.0600 | 10,500 |
01 mar 2024 | 1.8800 | 2.1000 | 1.8300 | 1.9600 | 1.9600 | 31,100 |
29 feb 2024 | 1.8700 | 1.9750 | 1.8250 | 1.9200 | 1.9200 | 22,000 |
28 feb 2024 | 1.9500 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 13,000 |
27 feb 2024 | 1.9200 | 2.0250 | 1.9200 | 1.9500 | 1.9500 | 4,600 |
26 feb 2024 | 2.0100 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 15,000 |
23 feb 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 5,900 |
22 feb 2024 | 2.0550 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 34,500 |
21 feb 2024 | 2.0300 | 2.0910 | 2.0300 | 2.0890 | 2.0890 | 5,000 |
20 feb 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 28,700 |
16 feb 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 3,700 |
15 feb 2024 | 2.0800 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 12,500 |
14 feb 2024 | 2.1300 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 20,400 |
13 feb 2024 | 2.1100 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 3,100 |
12 feb 2024 | 2.0520 | 2.1100 | 2.0520 | 2.0900 | 2.0900 | 7,700 |
09 feb 2024 | 2.0300 | 2.1100 | 2.0100 | 2.1000 | 2.1000 | 24,800 |
08 feb 2024 | 2.0520 | 2.0820 | 2.0300 | 2.0400 | 2.0400 | 6,600 |
07 feb 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 6,900 |
06 feb 2024 | 2.0300 | 2.0800 | 1.9980 | 2.0700 | 2.0700 | 5,200 |
05 feb 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 12,900 |
02 feb 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 5,500 |
01 feb 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 1,600 |
31 ene 2024 | 2.0350 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 8,500 |
30 ene 2024 | 1.9700 | 2.0860 | 1.9700 | 2.0600 | 2.0600 | 20,800 |
29 ene 2024 | 2.0500 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 3,000 |
26 ene 2024 | 2.0700 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 35,000 |
25 ene 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 34,100 |
24 ene 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 16,700 |
23 ene 2024 | 2.0300 | 2.0600 | 2.0120 | 2.0300 | 2.0300 | 10,000 |
22 ene 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 9,100 |
19 ene 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 3,300 |
18 ene 2024 | 1.9010 | 2.0800 | 1.9000 | 2.0600 | 2.0600 | 6,000 |
17 ene 2024 | 2.0400 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 15,700 |
16 ene 2024 | 2.0200 | 2.0700 | 1.9610 | 2.0200 | 2.0200 | 5,600 |
12 ene 2024 | 2.0250 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 21,800 |
11 ene 2024 | 2.0850 | 2.1500 | 2.0330 | 2.0900 | 2.0900 | 9,000 |
10 ene 2024 | 1.9900 | 2.1200 | 1.9200 | 2.1000 | 2.1000 | 25,300 |
09 ene 2024 | 1.9900 | 2.0900 | 1.9850 | 2.0400 | 2.0400 | 13,100 |
08 ene 2024 | 2.0000 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 14,700 |
05 ene 2024 | 1.8900 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 45,000 |
04 ene 2024 | 1.8900 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 11,900 |
03 ene 2024 | 1.8300 | 1.9700 | 1.7900 | 1.9500 | 1.9500 | 34,600 |
02 ene 2024 | 1.8300 | 1.9150 | 1.8300 | 1.8400 | 1.8400 | 14,400 |
29 dic 2023 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 157,000 |
28 dic 2023 | 2.0000 | 2.0900 | 1.5200 | 1.6500 | 1.6500 | 264,600 |
27 dic 2023 | 2.1500 | 2.2200 | 1.9500 | 1.9600 | 1.9600 | 76,500 |
*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. |