Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.6300 | 2.7000 | 2.5000 | 2.6900 | 2.6900 | 71,100 |
09 may 2024 | 2.5000 | 2.6500 | 2.4200 | 2.6100 | 2.6100 | 129,800 |
08 may 2024 | 2.4200 | 2.6200 | 2.3100 | 2.4200 | 2.4200 | 70,300 |
07 may 2024 | 2.3000 | 2.5300 | 2.3000 | 2.4200 | 2.4200 | 84,800 |
06 may 2024 | 2.0800 | 2.3000 | 2.0000 | 2.2700 | 2.2700 | 74,900 |
03 may 2024 | 2.2300 | 2.2500 | 2.0100 | 2.0800 | 2.0800 | 40,100 |
02 may 2024 | 2.4400 | 2.5000 | 2.1000 | 2.1500 | 2.1500 | 112,600 |
01 may 2024 | 2.4200 | 2.5900 | 2.3500 | 2.4300 | 2.4300 | 178,600 |
30 abr 2024 | 2.2100 | 2.4000 | 2.2100 | 2.3900 | 2.3900 | 126,800 |
29 abr 2024 | 1.9700 | 2.3800 | 1.9700 | 2.2000 | 2.2000 | 149,700 |
26 abr 2024 | 1.8500 | 2.0500 | 1.8500 | 1.9700 | 1.9700 | 67,000 |
25 abr 2024 | 1.6500 | 1.8800 | 1.6500 | 1.8300 | 1.8300 | 52,800 |
24 abr 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 23,400 |
23 abr 2024 | 1.9400 | 1.9900 | 1.6900 | 1.7000 | 1.7000 | 95,200 |
22 abr 2024 | 1.8400 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 95,400 |
19 abr 2024 | 1.6200 | 1.8500 | 1.5500 | 1.8000 | 1.8000 | 68,500 |
18 abr 2024 | 1.3800 | 1.6800 | 1.3800 | 1.6300 | 1.6300 | 167,600 |
17 abr 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 32,700 |
16 abr 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 22,800 |
15 abr 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 37,700 |
12 abr 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 15,200 |
11 abr 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 11,000 |
10 abr 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 25,700 |
09 abr 2024 | 1.4500 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 31,600 |
08 abr 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 8,600 |
05 abr 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 24,300 |
04 abr 2024 | 1.4300 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 10,600 |
03 abr 2024 | 1.4400 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 18,500 |
02 abr 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 30,100 |
01 abr 2024 | 1.4400 | 1.5900 | 1.4300 | 1.5600 | 1.5600 | 55,100 |
28 mar 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 36,800 |
27 mar 2024 | 1.3100 | 1.4000 | 1.2500 | 1.3600 | 1.3600 | 18,800 |
26 mar 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 15,600 |
25 mar 2024 | 1.2600 | 1.4100 | 1.2500 | 1.3300 | 1.3300 | 36,400 |
22 mar 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 16,100 |
21 mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 9,500 |
20 mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 16,100 |
19 mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 12,000 |
18 mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 15,600 |
15 mar 2024 | 1.2400 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 14,000 |
14 mar 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 36,600 |
13 mar 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 40,600 |
12 mar 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 25,000 |
11 mar 2024 | 1.3400 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 36,800 |
08 mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 27,400 |
07 mar 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 91,000 |
06 mar 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 35,300 |
05 mar 2024 | 1.4300 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 47,300 |
04 mar 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 30,200 |
01 mar 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 49,000 |
29 feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 43,800 |
28 feb 2024 | 1.6900 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 43,700 |
27 feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 19,000 |
26 feb 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6400 | 1.6400 | 25,000 |
23 feb 2024 | 1.5100 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 22,300 |
22 feb 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 29,600 |
21 feb 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 17,700 |
20 feb 2024 | 1.6600 | 1.6600 | 1.5100 | 1.5500 | 1.5500 | 86,900 |
16 feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 23,700 |
15 feb 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 7,100 |
14 feb 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7300 | 1.7300 | 19,500 |
13 feb 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 9,800 |
12 feb 2024 | 1.6700 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 23,400 |
09 feb 2024 | 1.7000 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 27,600 |
08 feb 2024 | 1.6900 | 1.7900 | 1.6100 | 1.7300 | 1.7300 | 21,000 |
07 feb 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 28,800 |
06 feb 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 22,400 |
05 feb 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 32,800 |
02 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 15,200 |
01 feb 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 27,200 |
31 ene 2024 | 1.6700 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 24,700 |
30 ene 2024 | 1.6600 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 22,900 |
29 ene 2024 | 1.8200 | 1.8300 | 1.6600 | 1.6600 | 1.6600 | 55,800 |
26 ene 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 35,000 |
25 ene 2024 | 1.9000 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 32,600 |
24 ene 2024 | 1.9900 | 2.0100 | 1.8600 | 1.9400 | 1.9400 | 34,200 |
23 ene 2024 | 2.0500 | 2.1000 | 1.9100 | 1.9900 | 1.9900 | 42,900 |
22 ene 2024 | 1.9800 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 36,300 |
19 ene 2024 | 1.8600 | 2.0900 | 1.8000 | 1.9700 | 1.9700 | 35,900 |
18 ene 2024 | 1.9400 | 1.9500 | 1.8200 | 1.8600 | 1.8600 | 25,700 |
17 ene 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 47,600 |
16 ene 2024 | 2.1100 | 2.1100 | 1.9600 | 2.0400 | 2.0400 | 60,400 |
12 ene 2024 | 2.1300 | 2.1900 | 2.0600 | 2.1200 | 2.1200 | 33,400 |
11 ene 2024 | 2.2500 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 47,800 |
10 ene 2024 | 2.3600 | 2.3600 | 2.1200 | 2.2500 | 2.2500 | 53,900 |
09 ene 2024 | 2.2900 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 58,900 |
08 ene 2024 | 2.2200 | 2.2900 | 2.1500 | 2.2700 | 2.2700 | 35,300 |
05 ene 2024 | 2.2700 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 33,600 |
04 ene 2024 | 2.1500 | 2.3200 | 2.1500 | 2.2700 | 2.2700 | 47,300 |
03 ene 2024 | 2.3100 | 2.3400 | 2.1100 | 2.1300 | 2.1300 | 67,600 |
02 ene 2024 | 2.3200 | 2.5200 | 2.2300 | 2.3100 | 2.3100 | 100,200 |
29 dic 2023 | 2.1800 | 2.4500 | 2.1700 | 2.2900 | 2.2900 | 136,700 |
28 dic 2023 | 2.1600 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 43,900 |
27 dic 2023 | 2.2000 | 2.3200 | 2.1500 | 2.1900 | 2.1900 | 43,800 |
26 dic 2023 | 2.3900 | 2.4500 | 2.1300 | 2.2400 | 2.2400 | 71,600 |
22 dic 2023 | 2.0800 | 2.3600 | 2.0800 | 2.3300 | 2.3300 | 88,800 |
21 dic 2023 | 2.0500 | 2.1800 | 1.9400 | 2.0500 | 2.0500 | 47,900 |
20 dic 2023 | 2.6500 | 2.6500 | 1.9700 | 2.0400 | 2.0400 | 249,000 |
19 dic 2023 | 2.0500 | 2.6400 | 2.0400 | 2.2800 | 2.2800 | 495,400 |
18 dic 2023 | 1.6300 | 2.2500 | 1.6300 | 2.0300 | 2.0300 | 268,200 |
*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. |