Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 4.6900 | 4.7200 | 4.4500 | 4.5850 | 4.5850 | 23,719,292 |
22 abr 2024 | 4.0500 | 4.9900 | 3.2400 | 4.8000 | 4.8000 | 72,294,500 |
19 abr 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,814,300 |
18 abr 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 1,833,700 |
17 abr 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 1,752,300 |
16 abr 2024 | 1.8400 | 1.8650 | 1.7900 | 1.8000 | 1.8000 | 2,068,600 |
15 abr 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 1,923,200 |
12 abr 2024 | 2.0100 | 2.0300 | 1.9250 | 1.9300 | 1.9300 | 2,038,800 |
11 abr 2024 | 1.9800 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 2,653,700 |
10 abr 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 2,680,900 |
09 abr 2024 | 2.0900 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 1,408,000 |
08 abr 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 1,462,100 |
05 abr 2024 | 2.0300 | 2.0760 | 1.9800 | 2.0400 | 2.0400 | 1,719,900 |
04 abr 2024 | 2.0800 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 2,400,700 |
03 abr 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 1,611,600 |
02 abr 2024 | 2.0900 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 3,067,500 |
01 abr 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 3,180,200 |
28 mar 2024 | 2.0000 | 2.3400 | 1.9900 | 2.2600 | 2.2600 | 9,885,300 |
27 mar 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 2,896,500 |
26 mar 2024 | 1.8600 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 2,892,500 |
25 mar 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 1,698,000 |
22 mar 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 2,493,000 |
21 mar 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 2,643,700 |
20 mar 2024 | 1.8600 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 3,255,200 |
19 mar 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 2,031,000 |
18 mar 2024 | 1.8000 | 1.8800 | 1.7750 | 1.8300 | 1.8300 | 2,465,100 |
15 mar 2024 | 1.8900 | 1.9200 | 1.7400 | 1.7700 | 1.7700 | 10,957,000 |
14 mar 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 2,610,700 |
13 mar 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 2,188,400 |
12 mar 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 2,470,200 |
11 mar 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 1,706,600 |
08 mar 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 1,705,300 |
07 mar 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 1,434,400 |
06 mar 2024 | 1.9500 | 1.9850 | 1.9100 | 1.9400 | 1.9400 | 2,754,100 |
05 mar 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 3,938,600 |
04 mar 2024 | 2.1300 | 2.1400 | 2.0000 | 2.0100 | 2.0100 | 3,912,700 |
01 mar 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 2,004,000 |
29 feb 2024 | 2.1500 | 2.1980 | 2.0900 | 2.1200 | 2.1200 | 2,612,300 |
28 feb 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,696,500 |
27 feb 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1600 | 2.1600 | 1,782,600 |
26 feb 2024 | 2.1300 | 2.2200 | 2.1000 | 2.1900 | 2.1900 | 3,101,000 |
23 feb 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 3,840,900 |
22 feb 2024 | 2.1900 | 2.2200 | 2.0500 | 2.0650 | 2.0650 | 3,815,400 |
21 feb 2024 | 2.2100 | 2.3300 | 2.0500 | 2.1100 | 2.1100 | 9,695,300 |
20 feb 2024 | 2.4600 | 2.5400 | 2.3800 | 2.5400 | 2.5400 | 5,066,500 |
16 feb 2024 | 2.4500 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 2,179,800 |
15 feb 2024 | 2.4100 | 2.4750 | 2.3800 | 2.4700 | 2.4700 | 1,764,300 |
14 feb 2024 | 2.3200 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 1,776,600 |
13 feb 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,879,600 |
12 feb 2024 | 2.4000 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 2,353,200 |
09 feb 2024 | 2.3800 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 1,443,800 |
08 feb 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 1,313,500 |
07 feb 2024 | 2.3200 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 1,729,400 |
06 feb 2024 | 2.2500 | 2.3400 | 2.2200 | 2.3300 | 2.3300 | 1,738,800 |
05 feb 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 2,205,200 |
02 feb 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 2,098,200 |
01 feb 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 2,483,400 |
31 ene 2024 | 2.3500 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 1,779,500 |
30 ene 2024 | 2.4600 | 2.4600 | 2.3350 | 2.3500 | 2.3500 | 1,083,000 |
29 ene 2024 | 2.3200 | 2.4700 | 2.3050 | 2.4700 | 2.4700 | 1,747,300 |
26 ene 2024 | 2.2900 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 1,215,300 |
25 ene 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 1,685,700 |
24 ene 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 1,360,500 |
23 ene 2024 | 2.4100 | 2.4360 | 2.3600 | 2.3800 | 2.3800 | 1,170,300 |
22 ene 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3800 | 2.3800 | 1,467,000 |
19 ene 2024 | 2.2400 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 2,547,600 |
18 ene 2024 | 2.3000 | 2.3200 | 2.1900 | 2.2400 | 2.2400 | 1,553,000 |
17 ene 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 1,433,600 |
16 ene 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 1,470,200 |
12 ene 2024 | 2.3800 | 2.4250 | 2.3200 | 2.3300 | 2.3300 | 1,179,600 |
11 ene 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,405,500 |
10 ene 2024 | 2.4000 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 1,560,200 |
09 ene 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 1,396,700 |
08 ene 2024 | 2.4000 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 994,900 |
05 ene 2024 | 2.3800 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 1,398,000 |
04 ene 2024 | 2.4300 | 2.4450 | 2.3600 | 2.3800 | 2.3800 | 1,803,700 |
03 ene 2024 | 2.5400 | 2.5500 | 2.4200 | 2.4300 | 2.4300 | 2,667,600 |
02 ene 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 3,020,400 |
29 dic 2023 | 2.8000 | 2.8040 | 2.6620 | 2.6900 | 2.6900 | 3,394,100 |
28 dic 2023 | 2.8500 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 1,891,000 |
27 dic 2023 | 2.9750 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 2,496,500 |
26 dic 2023 | 2.8500 | 2.9890 | 2.8400 | 2.9500 | 2.9500 | 2,821,100 |
22 dic 2023 | 2.6500 | 2.8400 | 2.6020 | 2.8200 | 2.8200 | 3,915,300 |
21 dic 2023 | 2.5700 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 2,382,500 |
20 dic 2023 | 2.5900 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 2,833,600 |
19 dic 2023 | 2.5900 | 2.6550 | 2.5300 | 2.6000 | 2.6000 | 2,606,600 |
18 dic 2023 | 2.6500 | 2.6540 | 2.5700 | 2.6000 | 2.6000 | 2,036,500 |
15 dic 2023 | 2.7400 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 4,679,800 |
14 dic 2023 | 2.6100 | 2.8150 | 2.6100 | 2.6700 | 2.6700 | 4,693,200 |
13 dic 2023 | 2.4000 | 2.5900 | 2.3700 | 2.5600 | 2.5600 | 2,964,400 |
12 dic 2023 | 2.4700 | 2.4900 | 2.3850 | 2.4000 | 2.4000 | 1,653,700 |
11 dic 2023 | 2.5100 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 1,755,000 |
08 dic 2023 | 2.4700 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 1,924,900 |
07 dic 2023 | 2.4700 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 1,762,100 |
06 dic 2023 | 2.5300 | 2.5900 | 2.4900 | 2.5000 | 2.5000 | 1,775,500 |
05 dic 2023 | 2.6300 | 2.6450 | 2.5100 | 2.5300 | 2.5300 | 2,248,000 |
04 dic 2023 | 2.6500 | 2.7750 | 2.6400 | 2.6900 | 2.6900 | 4,113,600 |
01 dic 2023 | 2.5100 | 2.6900 | 2.4610 | 2.6900 | 2.6900 | 2,310,200 |
30 nov 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5200 | 2.5200 | 2,836,800 |
29 nov 2023 | 2.5700 | 2.6850 | 2.5700 | 2.6600 | 2.6600 | 2,072,300 |
*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. |