Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3.7200 | 4.0586 | 3.6450 | 3.9899 | 3.9899 | 124,173 |
10 may 2024 | 3.2200 | 3.7700 | 3.2200 | 3.7000 | 3.7000 | 448,500 |
09 may 2024 | 3.1700 | 3.4600 | 3.0700 | 3.3600 | 3.3600 | 404,700 |
08 may 2024 | 3.2100 | 3.4910 | 3.0200 | 3.3500 | 3.3500 | 1,209,000 |
07 may 2024 | 3.0000 | 4.6400 | 2.8500 | 3.3300 | 3.3300 | 33,766,100 |
06 may 2024 | 2.3200 | 2.4500 | 2.1400 | 2.3000 | 2.3000 | 232,800 |
03 may 2024 | 2.5500 | 2.6100 | 2.2600 | 2.3800 | 2.3800 | 253,900 |
02 may 2024 | 2.9700 | 3.1170 | 2.3300 | 2.4800 | 2.4800 | 318,600 |
01 may 2024 | 3.1700 | 3.2340 | 2.8250 | 3.0300 | 3.0300 | 130,100 |
30 abr 2024 | 3.5700 | 3.6200 | 2.9400 | 3.1200 | 3.1200 | 271,800 |
29 abr 2024 | 2.8600 | 3.7500 | 2.8300 | 3.6000 | 3.6000 | 783,000 |
26 abr 2024 | 2.9900 | 3.0700 | 2.6500 | 2.8800 | 2.8800 | 260,700 |
25 abr 2024 | 3.3600 | 3.9900 | 2.7500 | 3.1500 | 3.1500 | 2,053,200 |
24 abr 2024 | 2.5700 | 3.7000 | 2.3200 | 3.6000 | 3.6000 | 9,435,000 |
23 abr 2024 | 1.7100 | 2.5000 | 1.6000 | 2.2400 | 2.2400 | 6,073,700 |
22 abr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 13,600 |
19 abr 2024 | 1.6700 | 1.7000 | 1.4600 | 1.6200 | 1.6200 | 78,900 |
18 abr 2024 | 1.6300 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 31,100 |
17 abr 2024 | 1.5900 | 1.7500 | 1.5600 | 1.5700 | 1.5700 | 43,900 |
16 abr 2024 | 1.5600 | 1.6500 | 1.5540 | 1.6100 | 1.6100 | 23,800 |
15 abr 2024 | 1.7400 | 1.7850 | 1.5700 | 1.5700 | 1.5700 | 43,900 |
12 abr 2024 | 1.7800 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 35,400 |
11 abr 2024 | 1.7600 | 2.0000 | 1.7200 | 1.7900 | 1.7900 | 32,100 |
10 abr 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 17,400 |
09 abr 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 44,100 |
08 abr 2024 | 1.8200 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 32,500 |
05 abr 2024 | 1.7000 | 1.8500 | 1.6900 | 1.8200 | 1.8200 | 76,800 |
04 abr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 34,000 |
03 abr 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 38,900 |
02 abr 2024 | 1.8300 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 15,800 |
01 abr 2024 | 1.9400 | 1.9400 | 1.7800 | 1.8700 | 1.8700 | 52,300 |
28 mar 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 49,100 |
27 mar 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 49,300 |
26 mar 2024 | 1.9000 | 2.0050 | 1.8700 | 1.8900 | 1.8900 | 62,300 |
25 mar 2024 | 2.3500 | 2.3500 | 1.9000 | 1.9300 | 1.9300 | 203,600 |
22 mar 2024 | 2.2200 | 2.3000 | 2.0100 | 2.2500 | 2.2500 | 171,200 |
21 mar 2024 | 1.8600 | 2.4700 | 1.8600 | 2.3000 | 2.3000 | 638,900 |
20 mar 2024 | 1.9200 | 1.9360 | 1.8400 | 1.9100 | 1.9100 | 33,600 |
19 mar 2024 | 1.9500 | 1.9790 | 1.8600 | 1.8900 | 1.8900 | 51,500 |
18 mar 2024 | 1.9900 | 2.0600 | 1.8800 | 1.9400 | 1.9400 | 103,000 |
15 mar 2024 | 1.5600 | 2.2000 | 1.5500 | 2.2000 | 2.2000 | 413,900 |
14 mar 2024 | 1.7400 | 1.7450 | 1.5800 | 1.5900 | 1.5900 | 402,100 |
13 mar 2024 | 1.9600 | 1.9700 | 1.7600 | 1.7600 | 1.7600 | 92,300 |
12 mar 2024 | 1.9800 | 2.0160 | 1.8400 | 1.9300 | 1.9300 | 356,400 |
11 mar 2024 | 1.9400 | 2.0600 | 1.8500 | 1.9700 | 1.9700 | 268,600 |
08 mar 2024 | 2.2500 | 2.2500 | 1.9100 | 1.9600 | 1.9600 | 342,500 |
07 mar 2024 | 2.1400 | 2.1400 | 1.8000 | 1.9500 | 1.9500 | 324,700 |
06 mar 2024 | 2.1700 | 2.3500 | 2.1000 | 2.3100 | 2.3100 | 514,900 |
05 mar 2024 | 2.1100 | 2.5900 | 2.0820 | 2.4000 | 2.4000 | 925,500 |
04 mar 2024 | 2.3900 | 2.4300 | 1.9200 | 2.3600 | 2.3600 | 1,775,100 |
01 mar 2024 | 1.7000 | 3.8300 | 1.4500 | 2.5600 | 2.5600 | 74,165,900 |
29 feb 2024 | 1.4700 | 1.4900 | 1.2900 | 1.3000 | 1.3000 | 82,600 |
28 feb 2024 | 1.1700 | 1.5800 | 1.0800 | 1.4500 | 1.4500 | 524,300 |
27 feb 2024 | 1.0500 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 72,800 |
26 feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 55,200 |
23 feb 2024 | 1.0500 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 95,900 |
22 feb 2024 | 1.3600 | 1.4200 | 1.0000 | 1.1100 | 1.1100 | 431,100 |
21 feb 2024 | 1.2900 | 1.4500 | 1.2690 | 1.4000 | 1.4000 | 76,600 |
20 feb 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 29,200 |
16 feb 2024 | 1.2600 | 1.4050 | 1.2510 | 1.3750 | 1.3750 | 26,700 |
15 feb 2024 | 1.4700 | 1.7000 | 1.0510 | 1.3400 | 1.3400 | 380,400 |
14 feb 2024 | 1.5900 | 1.6170 | 1.4600 | 1.4600 | 1.4600 | 11,900 |
13 feb 2024 | 1.6600 | 1.6600 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
12 feb 2024 | 1.7500 | 1.7900 | 1.6580 | 1.6800 | 1.6800 | 18,300 |
09 feb 2024 | 1.8300 | 1.9200 | 1.6700 | 1.7500 | 1.7500 | 28,700 |
08 feb 2024 | 1.5900 | 1.9600 | 1.5900 | 1.7400 | 1.7400 | 82,400 |
07 feb 2024 | 1.4600 | 1.6280 | 1.4600 | 1.5900 | 1.5900 | 13,700 |
06 feb 2024 | 1.4200 | 1.6000 | 1.4200 | 1.4600 | 1.4600 | 24,600 |
05 feb 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 41,000 |
02 feb 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 26,700 |
01 feb 2024 | 1.6400 | 1.6800 | 1.4340 | 1.4890 | 1.4890 | 40,400 |
31 ene 2024 | 1.5000 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 131,000 |
30 ene 2024 | 1.7800 | 1.7930 | 1.6200 | 1.6500 | 1.6500 | 42,200 |
29 ene 2024 | 1.9000 | 1.9470 | 1.8300 | 1.8300 | 1.8300 | 62,600 |
26 ene 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8980 | 1.8980 | 32,200 |
25 ene 2024 | 2.0300 | 2.0900 | 1.8500 | 1.9300 | 1.9300 | 64,600 |
24 ene 2024 | 2.1300 | 2.2300 | 2.0000 | 2.0400 | 2.0400 | 42,100 |
23 ene 2024 | 2.2700 | 2.2850 | 2.0800 | 2.1100 | 2.1100 | 46,500 |
22 ene 2024 | 2.4600 | 2.6330 | 2.0800 | 2.2300 | 2.2300 | 127,100 |
19 ene 2024 | 1.9900 | 2.8000 | 1.8900 | 2.4500 | 2.4500 | 397,500 |
18 ene 2024 | 2.1500 | 2.1600 | 1.8500 | 2.0350 | 2.0350 | 88,300 |
17 ene 2024 | 2.0800 | 2.2700 | 1.9200 | 1.9600 | 1.9600 | 97,200 |
16 ene 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 29,800 |
12 ene 2024 | 1.9200 | 2.0600 | 1.8820 | 1.9800 | 1.9800 | 71,600 |
11 ene 2024 | 2.2500 | 2.2500 | 1.9000 | 1.9300 | 1.9300 | 137,000 |
10 ene 2024 | 2.4000 | 2.4000 | 2.1600 | 2.3000 | 2.3000 | 270,800 |
09 ene 2024 | 1.9300 | 2.4000 | 1.9300 | 2.3500 | 2.3500 | 1,310,400 |
08 ene 2024 | 2.3700 | 2.3700 | 1.8100 | 2.0600 | 2.0600 | 477,100 |
05 ene 2024 | 2.0000 | 2.4500 | 1.9500 | 2.3500 | 2.3500 | 1,099,900 |
04 ene 2024 | 1.7000 | 2.0900 | 1.6300 | 2.0800 | 2.0800 | 1,623,000 |
03 ene 2024 | 0.9480 | 2.0000 | 0.9100 | 1.8100 | 1.8100 | 9,862,800 |
02 ene 2024 | 0.9820 | 1.0300 | 0.9640 | 0.9700 | 0.9700 | 65,800 |
29 dic 2023 | 0.9200 | 1.1000 | 0.8800 | 1.0000 | 1.0000 | 769,600 |
28 dic 2023 | 0.9700 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 190,900 |
27 dic 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 104,800 |
26 dic 2023 | 0.8850 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 26,400 |
22 dic 2023 | 0.8900 | 0.9450 | 0.8800 | 0.8850 | 0.8850 | 30,700 |
21 dic 2023 | 0.8900 | 0.9190 | 0.8800 | 0.8900 | 0.8900 | 14,800 |
20 dic 2023 | 0.7700 | 0.9400 | 0.7700 | 0.9300 | 0.9300 | 235,000 |
19 dic 2023 | 0.7500 | 0.8190 | 0.7500 | 0.8000 | 0.8000 | 84,400 |
*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. |