Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 1.6631 | 1.7382 | 1.6462 | 1.6844 | 1.6844 | 12,384,385 |
03 may 2024 | 1.6148 | 1.7231 | 1.5836 | 1.6630 | 1.6630 | 15,354,996 |
02 may 2024 | 1.6082 | 1.6641 | 1.5551 | 1.6148 | 1.6148 | 17,045,672 |
01 may 2024 | 1.5549 | 1.7275 | 1.5048 | 1.6077 | 1.6077 | 78,086,473 |
30 abr 2024 | 1.6666 | 1.7072 | 1.5027 | 1.5549 | 1.5549 | 12,194,229 |
29 abr 2024 | 1.6732 | 1.7195 | 1.6172 | 1.6666 | 1.6666 | 11,213,155 |
28 abr 2024 | 1.7476 | 1.7777 | 1.6684 | 1.6732 | 1.6732 | 9,422,487 |
27 abr 2024 | 1.7193 | 1.7637 | 1.6442 | 1.7476 | 1.7476 | 13,002,910 |
26 abr 2024 | 1.6994 | 1.8720 | 1.6813 | 1.7193 | 1.7193 | 65,652,975 |
25 abr 2024 | 1.6474 | 1.8271 | 1.5860 | 1.6994 | 1.6994 | 43,767,626 |
24 abr 2024 | 1.6847 | 1.9308 | 1.6178 | 1.6474 | 1.6474 | 66,214,787 |
23 abr 2024 | 1.7149 | 1.7498 | 1.6675 | 1.6847 | 1.6847 | 11,195,225 |
22 abr 2024 | 1.7301 | 1.7629 | 1.6581 | 1.7149 | 1.7149 | 9,640,340 |
21 abr 2024 | 1.7846 | 1.7986 | 1.6452 | 1.7301 | 1.7301 | 13,693,301 |
20 abr 2024 | 1.6554 | 1.8046 | 1.6116 | 1.7846 | 1.7846 | 23,473,762 |
19 abr 2024 | 1.5660 | 1.8366 | 1.4587 | 1.6554 | 1.6554 | 105,860,899 |
18 abr 2024 | 1.4590 | 1.6055 | 1.4232 | 1.5660 | 1.5660 | 13,521,915 |
17 abr 2024 | 1.5039 | 1.5518 | 1.4250 | 1.4590 | 1.4590 | 11,833,441 |
16 abr 2024 | 1.5135 | 1.5864 | 1.4330 | 1.5039 | 1.5039 | 15,161,992 |
15 abr 2024 | 1.6001 | 1.7003 | 1.4572 | 1.5135 | 1.5135 | 22,320,569 |
14 abr 2024 | 1.5505 | 1.6878 | 1.4476 | 1.6001 | 1.6001 | 28,377,949 |
13 abr 2024 | 1.8917 | 2.0603 | 1.3707 | 1.5505 | 1.5505 | 167,795,054 |
12 abr 2024 | 2.1521 | 2.1878 | 1.7277 | 1.8917 | 1.8917 | 46,792,806 |
11 abr 2024 | 2.1494 | 2.2413 | 2.0790 | 2.1521 | 2.1521 | 20,895,465 |
10 abr 2024 | 2.1471 | 2.2153 | 2.0242 | 2.1494 | 2.1494 | 19,465,591 |
09 abr 2024 | 2.1442 | 2.2523 | 2.0997 | 2.1471 | 2.1471 | 44,254,286 |
08 abr 2024 | 2.0884 | 2.1562 | 2.0135 | 2.1442 | 2.1442 | 17,532,079 |
07 abr 2024 | 2.0666 | 2.1859 | 2.0506 | 2.0884 | 2.0884 | 19,331,408 |
06 abr 2024 | 2.0059 | 2.2576 | 1.9901 | 2.0666 | 2.0666 | 74,178,907 |
05 abr 2024 | 2.0163 | 2.0985 | 1.8984 | 2.0059 | 2.0059 | 15,652,527 |
04 abr 2024 | 1.9255 | 2.1103 | 1.8537 | 2.0163 | 2.0163 | 17,223,076 |
03 abr 2024 | 2.0110 | 2.1334 | 1.8779 | 1.9255 | 1.9255 | 39,750,205 |
02 abr 2024 | 2.1332 | 2.2890 | 1.9676 | 2.0111 | 2.0111 | 153,561,548 |
01 abr 2024 | 2.2515 | 2.2515 | 2.0633 | 2.1332 | 2.1332 | 18,295,631 |
31 mar 2024 | 2.1965 | 2.3118 | 2.1595 | 2.2515 | 2.2515 | 11,460,819 |
30 mar 2024 | 2.3015 | 2.3569 | 2.1762 | 2.1966 | 2.1966 | 20,009,870 |
29 mar 2024 | 2.2434 | 2.3117 | 2.1598 | 2.3015 | 2.3015 | 14,741,756 |
28 mar 2024 | 2.2708 | 2.3618 | 2.1214 | 2.2434 | 2.2434 | 24,101,140 |
27 mar 2024 | 2.2933 | 2.3128 | 2.1416 | 2.2708 | 2.2708 | 25,858,814 |
26 mar 2024 | 2.2079 | 2.3385 | 2.2031 | 2.2933 | 2.2933 | 29,732,179 |
25 mar 2024 | 2.1131 | 2.2876 | 2.1088 | 2.2079 | 2.2079 | 35,742,928 |
24 mar 2024 | 2.0033 | 2.2327 | 2.0026 | 2.1131 | 2.1131 | 45,629,555 |
23 mar 2024 | 1.9790 | 2.1294 | 1.9471 | 2.0042 | 2.0042 | 9,580,731 |
22 mar 2024 | 2.0136 | 2.0718 | 1.9022 | 1.9775 | 1.9775 | 13,657,434 |
21 mar 2024 | 2.0211 | 2.1869 | 1.9732 | 2.0136 | 2.0136 | 20,146,377 |
20 mar 2024 | 1.8104 | 2.1627 | 1.8020 | 2.0211 | 2.0211 | 70,502,939 |
19 mar 2024 | 2.0371 | 2.0412 | 1.7573 | 1.8104 | 1.8104 | 28,633,142 |
18 mar 2024 | 2.1289 | 2.2561 | 1.9686 | 2.0371 | 2.0371 | 20,247,799 |
17 mar 2024 | 2.0584 | 2.2363 | 1.9408 | 2.1289 | 2.1289 | 26,450,997 |
16 mar 2024 | 2.2019 | 2.2721 | 2.0159 | 2.0584 | 2.0584 | 38,399,884 |
15 mar 2024 | 2.3479 | 2.4115 | 2.0503 | 2.2019 | 2.2019 | 46,173,323 |
14 mar 2024 | 2.4083 | 2.4832 | 2.2224 | 2.3479 | 2.3479 | 42,516,846 |
13 mar 2024 | 2.3919 | 2.5113 | 2.3472 | 2.4083 | 2.4083 | 55,899,293 |
12 mar 2024 | 2.4280 | 2.5007 | 2.2390 | 2.3919 | 2.3919 | 50,204,968 |
11 mar 2024 | 2.3713 | 2.4341 | 2.2612 | 2.4280 | 2.4280 | 62,527,815 |
10 mar 2024 | 2.4860 | 2.4959 | 2.3188 | 2.3713 | 2.3713 | 83,352,866 |
09 mar 2024 | 2.7257 | 2.9456 | 2.4007 | 2.4860 | 2.4860 | 269,492,033 |
08 mar 2024 | 2.6563 | 2.8002 | 2.5818 | 2.7257 | 2.7257 | 78,626,828 |
07 mar 2024 | 2.7616 | 2.9441 | 2.6123 | 2.6563 | 2.6563 | 228,242,809 |
06 mar 2024 | 2.4609 | 3.7164 | 2.3684 | 2.7616 | 2.7616 | 975,917,190 |
05 mar 2024 | 2.0990 | 2.7159 | 2.0189 | 2.4609 | 2.4609 | 442,757,076 |
04 mar 2024 | 1.8799 | 2.1840 | 1.8596 | 2.0991 | 2.0991 | 146,936,082 |
03 mar 2024 | 1.9452 | 1.9604 | 1.7865 | 1.8799 | 1.8799 | 24,676,678 |
02 mar 2024 | 1.8930 | 1.9800 | 1.8540 | 1.9456 | 1.9456 | 26,170,784 |
01 mar 2024 | 1.7786 | 1.9457 | 1.7698 | 1.8921 | 1.8921 | 22,560,719 |
29 feb 2024 | 1.6981 | 1.8312 | 1.6667 | 1.7797 | 1.7797 | 37,947,858 |
28 feb 2024 | 1.6501 | 1.8707 | 1.5696 | 1.6983 | 1.6983 | 86,224,777 |
27 feb 2024 | 1.6645 | 1.6930 | 1.6145 | 1.6500 | 1.6500 | 14,443,523 |
26 feb 2024 | 1.6255 | 1.6662 | 1.5531 | 1.6644 | 1.6644 | 12,611,236 |
25 feb 2024 | 1.6204 | 1.6742 | 1.6062 | 1.6245 | 1.6245 | 5,902,528 |
24 feb 2024 | 1.5941 | 1.6663 | 1.5629 | 1.6204 | 1.6204 | 7,576,052 |
23 feb 2024 | 1.6823 | 1.6899 | 1.5678 | 1.5943 | 1.5943 | 10,182,120 |
22 feb 2024 | 1.6400 | 1.7087 | 1.5900 | 1.6827 | 1.6827 | 13,659,634 |
21 feb 2024 | 1.7113 | 1.7117 | 1.5727 | 1.6399 | 1.6399 | 19,004,053 |
20 feb 2024 | 1.6444 | 1.8566 | 1.6129 | 1.7110 | 1.7110 | 109,911,992 |
19 feb 2024 | 1.6072 | 1.6815 | 1.6004 | 1.6444 | 1.6444 | 11,244,592 |
18 feb 2024 | 1.5930 | 1.6460 | 1.5845 | 1.6066 | 1.6066 | 6,400,522 |
17 feb 2024 | 1.6550 | 1.6857 | 1.5526 | 1.5929 | 1.5929 | 13,903,565 |
16 feb 2024 | 1.5880 | 1.6891 | 1.5676 | 1.6548 | 1.6548 | 23,901,621 |
15 feb 2024 | 1.5144 | 1.6082 | 1.5087 | 1.5881 | 1.5881 | 32,441,338 |
14 feb 2024 | 1.4846 | 1.5213 | 1.4749 | 1.5144 | 1.5144 | 6,749,715 |
13 feb 2024 | 1.5045 | 1.5101 | 1.4545 | 1.4848 | 1.4848 | 8,074,851 |
12 feb 2024 | 1.4914 | 1.5173 | 1.4711 | 1.5046 | 1.5046 | 10,378,621 |
11 feb 2024 | 1.4763 | 1.5100 | 1.4651 | 1.4913 | 1.4913 | 6,392,721 |
10 feb 2024 | 1.4651 | 1.4843 | 1.4410 | 1.4766 | 1.4766 | 5,182,912 |
09 feb 2024 | 1.4337 | 1.4785 | 1.4314 | 1.4647 | 1.4647 | 4,920,306 |
08 feb 2024 | 1.4422 | 1.4596 | 1.4241 | 1.4337 | 1.4337 | 4,294,467 |
07 feb 2024 | 1.4342 | 1.4549 | 1.3967 | 1.4408 | 1.4408 | 3,670,614 |
06 feb 2024 | 1.3968 | 1.4466 | 1.3965 | 1.4346 | 1.4346 | 4,227,840 |
05 feb 2024 | 1.4242 | 1.4381 | 1.3853 | 1.3967 | 1.3967 | 3,574,853 |
04 feb 2024 | 1.4354 | 1.4516 | 1.4027 | 1.4248 | 1.4248 | 3,060,700 |
03 feb 2024 | 1.4432 | 1.4692 | 1.4340 | 1.4354 | 1.4354 | 3,512,231 |
02 feb 2024 | 1.4400 | 1.4673 | 1.4327 | 1.4432 | 1.4432 | 3,862,930 |
01 feb 2024 | 1.3977 | 1.4668 | 1.3845 | 1.4403 | 1.4403 | 5,739,733 |
31 ene 2024 | 1.4745 | 1.4783 | 1.3900 | 1.3980 | 1.3980 | 7,726,847 |
30 ene 2024 | 1.5141 | 1.5153 | 1.4434 | 1.4759 | 1.4759 | 7,993,226 |
29 ene 2024 | 1.4745 | 1.5193 | 1.4532 | 1.5145 | 1.5145 | 6,539,352 |
28 ene 2024 | 1.4985 | 1.5322 | 1.4591 | 1.4741 | 1.4741 | 11,522,530 |
27 ene 2024 | 1.4876 | 1.5197 | 1.4501 | 1.4980 | 1.4980 | 7,848,223 |
26 ene 2024 | 1.4818 | 1.5104 | 1.4480 | 1.4876 | 1.4876 | 12,991,731 |
*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. |