Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.6600 | 2.0186 | 1.6500 | 1.7400 | 1.7400 | 5,846,065 |
02 may 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 4,643,900 |
01 may 2024 | 1.5900 | 1.7700 | 1.5100 | 1.6500 | 1.6500 | 7,090,100 |
30 abr 2024 | 1.5700 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 3,573,300 |
29 abr 2024 | 1.6100 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 2,213,700 |
26 abr 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 1,272,000 |
25 abr 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 1,686,200 |
24 abr 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,763,300 |
23 abr 2024 | 1.7100 | 1.7800 | 1.5900 | 1.6100 | 1.6100 | 3,561,200 |
22 abr 2024 | 1.6800 | 1.8600 | 1.6700 | 1.7100 | 1.7100 | 4,093,400 |
19 abr 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 2,987,400 |
18 abr 2024 | 1.6700 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 3,715,000 |
17 abr 2024 | 1.7200 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 5,561,500 |
16 abr 2024 | 1.8300 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 4,591,800 |
15 abr 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 3,492,500 |
12 abr 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 1,868,000 |
11 abr 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 1,750,100 |
10 abr 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 2,599,300 |
09 abr 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 2,216,800 |
08 abr 2024 | 2.0700 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 1,332,700 |
05 abr 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 1,233,500 |
04 abr 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0600 | 2.0600 | 2,013,700 |
03 abr 2024 | 2.2200 | 2.2400 | 2.0300 | 2.0400 | 2.0400 | 4,392,500 |
02 abr 2024 | 2.2700 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 2,046,300 |
01 abr 2024 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 1,804,600 |
28 mar 2024 | 2.1800 | 2.4700 | 2.1300 | 2.4000 | 2.4000 | 7,061,200 |
27 mar 2024 | 2.0000 | 2.2900 | 1.9900 | 2.1900 | 2.1900 | 5,170,800 |
26 mar 2024 | 2.1000 | 2.1700 | 1.9600 | 1.9800 | 1.9800 | 4,400,400 |
25 mar 2024 | 2.2600 | 2.3600 | 2.1200 | 2.1200 | 2.1200 | 4,181,700 |
22 mar 2024 | 2.4300 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 3,252,400 |
21 mar 2024 | 2.4700 | 2.5900 | 2.3900 | 2.4100 | 2.4100 | 2,909,500 |
20 mar 2024 | 2.4300 | 2.5200 | 2.3700 | 2.4900 | 2.4900 | 1,642,500 |
19 mar 2024 | 2.4800 | 2.5800 | 2.4100 | 2.4400 | 2.4400 | 2,894,500 |
18 mar 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 2,428,800 |
15 mar 2024 | 2.4500 | 2.6200 | 2.4400 | 2.6000 | 2.6000 | 7,482,800 |
14 mar 2024 | 2.4600 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 3,083,800 |
13 mar 2024 | 2.4800 | 2.6400 | 2.3900 | 2.4800 | 2.4800 | 5,957,000 |
12 mar 2024 | 2.8200 | 2.8300 | 2.5000 | 2.5200 | 2.5200 | 8,468,500 |
11 mar 2024 | 2.3200 | 2.8200 | 2.2900 | 2.8100 | 2.8100 | 29,495,900 |
08 mar 2024 | 2.1300 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 1,282,700 |
07 mar 2024 | 2.1900 | 2.2200 | 2.0900 | 2.1500 | 2.1500 | 2,284,200 |
06 mar 2024 | 2.2700 | 2.2800 | 2.1300 | 2.1900 | 2.1900 | 2,524,200 |
05 mar 2024 | 2.2000 | 2.3200 | 2.1500 | 2.2500 | 2.2500 | 1,718,700 |
04 mar 2024 | 2.5000 | 2.5600 | 2.1900 | 2.2100 | 2.2100 | 3,625,300 |
01 mar 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4800 | 2.4800 | 3,016,400 |
29 feb 2024 | 2.6200 | 2.6900 | 2.4200 | 2.4900 | 2.4900 | 4,452,500 |
28 feb 2024 | 2.6300 | 2.7900 | 2.4500 | 2.6100 | 2.6100 | 5,745,100 |
27 feb 2024 | 2.4500 | 2.8000 | 2.4500 | 2.6200 | 2.6200 | 6,010,300 |
26 feb 2024 | 2.5500 | 2.6500 | 2.3800 | 2.4400 | 2.4400 | 4,976,200 |
23 feb 2024 | 2.3600 | 2.5400 | 2.2900 | 2.5400 | 2.5400 | 6,552,500 |
22 feb 2024 | 2.6000 | 2.7100 | 2.3300 | 2.3700 | 2.3700 | 5,705,200 |
21 feb 2024 | 2.6300 | 2.7300 | 2.4500 | 2.5100 | 2.5100 | 4,102,900 |
20 feb 2024 | 3.1000 | 3.2600 | 2.5400 | 2.6500 | 2.6500 | 9,662,600 |
16 feb 2024 | 3.4800 | 3.7300 | 3.1200 | 3.1800 | 3.1800 | 6,896,200 |
15 feb 2024 | 3.4000 | 3.7200 | 3.0900 | 3.5800 | 3.5800 | 12,303,300 |
14 feb 2024 | 3.0600 | 3.4600 | 3.0400 | 3.3200 | 3.3200 | 9,815,600 |
13 feb 2024 | 2.7900 | 2.9900 | 2.6700 | 2.9300 | 2.9300 | 5,870,900 |
12 feb 2024 | 2.4500 | 2.9700 | 2.3900 | 2.9200 | 2.9200 | 9,041,700 |
09 feb 2024 | 2.3500 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 3,282,500 |
08 feb 2024 | 2.1600 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 2,945,800 |
07 feb 2024 | 2.2400 | 2.3100 | 2.1100 | 2.1500 | 2.1500 | 4,033,200 |
06 feb 2024 | 2.0500 | 2.2300 | 2.0100 | 2.2100 | 2.2100 | 3,602,900 |
05 feb 2024 | 2.1300 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 4,124,200 |
02 feb 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1300 | 2.1300 | 4,748,300 |
01 feb 2024 | 1.9500 | 2.0200 | 1.8500 | 1.9800 | 1.9800 | 4,545,400 |
31 ene 2024 | 1.8000 | 1.9700 | 1.7600 | 1.8700 | 1.8700 | 5,025,700 |
30 ene 2024 | 1.8900 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 3,496,900 |
29 ene 2024 | 1.9100 | 1.9700 | 1.8000 | 1.9200 | 1.9200 | 3,635,000 |
26 ene 2024 | 1.8400 | 1.9600 | 1.7600 | 1.8200 | 1.8200 | 6,494,600 |
25 ene 2024 | 1.7900 | 1.9300 | 1.6900 | 1.7800 | 1.7800 | 8,087,400 |
24 ene 2024 | 1.6700 | 1.7700 | 1.6000 | 1.7300 | 1.7300 | 9,391,000 |
23 ene 2024 | 1.4500 | 1.6000 | 1.4300 | 1.6000 | 1.6000 | 4,211,400 |
22 ene 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 2,188,400 |
19 ene 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 2,348,700 |
18 ene 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 1,665,600 |
17 ene 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 2,476,100 |
16 ene 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,037,500 |
12 ene 2024 | 1.4100 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,928,600 |
11 ene 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 1,642,200 |
10 ene 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,221,000 |
09 ene 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 1,538,000 |
08 ene 2024 | 1.5000 | 1.5500 | 1.3300 | 1.5300 | 1.5300 | 5,041,300 |
05 ene 2024 | 1.6400 | 1.6700 | 1.4600 | 1.4800 | 1.4800 | 4,011,900 |
04 ene 2024 | 1.5400 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,413,200 |
03 ene 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5100 | 1.5100 | 3,160,600 |
02 ene 2024 | 1.4900 | 1.6700 | 1.4400 | 1.5900 | 1.5900 | 3,184,800 |
29 dic 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 2,774,200 |
28 dic 2023 | 1.4900 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 3,936,000 |
27 dic 2023 | 1.4300 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 2,874,800 |
26 dic 2023 | 1.3600 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 2,723,800 |
22 dic 2023 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,885,300 |
21 dic 2023 | 1.2600 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 1,516,000 |
20 dic 2023 | 1.2500 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 2,137,300 |
19 dic 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 1,795,400 |
18 dic 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 1,565,900 |
15 dic 2023 | 1.3000 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 2,586,900 |
14 dic 2023 | 1.3000 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 2,356,800 |
13 dic 2023 | 1.1900 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 2,421,400 |
12 dic 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,052,700 |
11 dic 2023 | 1.2500 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 2,222,400 |
*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. |