Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2.9300 | 3.2800 | 2.7400 | 3.0900 | 3.0900 | 311,000 |
13 jun 2024 | 3.0000 | 3.1200 | 2.7600 | 2.9100 | 2.9100 | 112,000 |
12 jun 2024 | 2.5200 | 3.1100 | 2.5200 | 3.0200 | 3.0200 | 296,300 |
11 jun 2024 | 2.4700 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 11,600 |
10 jun 2024 | 2.3800 | 2.5100 | 2.3800 | 2.4500 | 2.4500 | 28,700 |
07 jun 2024 | 2.6800 | 2.7700 | 2.3600 | 2.4000 | 2.4000 | 135,600 |
06 jun 2024 | 2.5950 | 2.6570 | 2.5700 | 2.6300 | 2.6300 | 20,200 |
05 jun 2024 | 2.5900 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 20,500 |
04 jun 2024 | 2.5100 | 2.5400 | 2.4100 | 2.4700 | 2.4700 | 17,700 |
03 jun 2024 | 2.5200 | 2.6200 | 2.4100 | 2.5300 | 2.5300 | 50,900 |
31 may 2024 | 2.5900 | 2.6500 | 2.4400 | 2.5200 | 2.5200 | 34,800 |
30 may 2024 | 2.6000 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 83,600 |
29 may 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5600 | 2.5600 | 38,200 |
28 may 2024 | 3.0500 | 3.1000 | 2.2500 | 2.4750 | 2.4750 | 210,800 |
24 may 2024 | 3.0500 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 90,100 |
23 may 2024 | 2.9000 | 3.0600 | 2.8600 | 3.0200 | 3.0200 | 160,200 |
22 may 2024 | 2.8500 | 2.9900 | 2.8270 | 2.9500 | 2.9500 | 147,800 |
21 may 2024 | 2.2500 | 2.8600 | 2.2100 | 2.8200 | 2.8200 | 502,700 |
20 may 2024 | 2.5400 | 2.5400 | 2.2000 | 2.2500 | 2.2500 | 118,800 |
17 may 2024 | 2.5800 | 2.5800 | 2.4500 | 2.5200 | 2.5200 | 112,100 |
16 may 2024 | 2.7700 | 2.7900 | 2.5600 | 2.5800 | 2.5800 | 46,800 |
15 may 2024 | 2.8700 | 2.8800 | 2.7600 | 2.8100 | 2.8100 | 44,500 |
14 may 2024 | 2.8900 | 2.9300 | 2.5800 | 2.8300 | 2.8300 | 127,400 |
13 may 2024 | 2.7200 | 2.9400 | 2.6500 | 2.9100 | 2.9100 | 316,300 |
10 may 2024 | 2.7000 | 2.7700 | 2.4000 | 2.7100 | 2.7100 | 173,800 |
09 may 2024 | 2.7000 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 139,400 |
08 may 2024 | 2.5500 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 69,600 |
07 may 2024 | 2.5000 | 2.6600 | 2.4600 | 2.6100 | 2.6100 | 293,300 |
06 may 2024 | 2.4390 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 123,200 |
03 may 2024 | 2.2400 | 2.4400 | 2.2300 | 2.4000 | 2.4000 | 65,100 |
02 may 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 46,800 |
01 may 2024 | 2.3300 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 93,700 |
30 abr 2024 | 2.1800 | 2.4500 | 2.1800 | 2.3100 | 2.3100 | 163,500 |
29 abr 2024 | 2.0900 | 2.3000 | 1.9650 | 2.2300 | 2.2300 | 501,600 |
26 abr 2024 | 1.9900 | 2.1100 | 1.9500 | 2.0750 | 2.0750 | 77,100 |
25 abr 2024 | 2.1700 | 2.1700 | 1.9380 | 1.9900 | 1.9900 | 55,100 |
24 abr 2024 | 2.0700 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 262,300 |
23 abr 2024 | 1.9600 | 2.0300 | 1.8700 | 1.9900 | 1.9900 | 116,400 |
22 abr 2024 | 1.9100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 306,800 |
19 abr 2024 | 1.8600 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 38,100 |
18 abr 2024 | 1.7800 | 1.9120 | 1.7300 | 1.8600 | 1.8600 | 38,700 |
17 abr 2024 | 2.1000 | 2.1000 | 1.7700 | 1.8000 | 1.8000 | 80,900 |
16 abr 2024 | 2.0000 | 2.1000 | 1.7400 | 2.0900 | 2.0900 | 175,000 |
15 abr 2024 | 2.3000 | 2.3500 | 1.7100 | 1.9500 | 1.9500 | 114,500 |
12 abr 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3600 | 2.3600 | 273,200 |
11 abr 2024 | 1.7700 | 2.2800 | 1.7000 | 2.2000 | 2.2000 | 395,700 |
10 abr 2024 | 1.8400 | 2.3500 | 1.7600 | 1.8800 | 1.8800 | 626,200 |
09 abr 2024 | 1.9300 | 1.9500 | 1.7500 | 1.7600 | 1.7600 | 59,700 |
08 abr 2024 | 2.0800 | 2.1300 | 1.9300 | 1.9700 | 1.9700 | 72,900 |
05 abr 2024 | 1.9000 | 2.1100 | 1.8000 | 2.0900 | 2.0900 | 147,300 |
04 abr 2024 | 2.0700 | 2.4700 | 1.7800 | 1.9000 | 1.9000 | 414,300 |
03 abr 2024 | 1.4000 | 1.9600 | 1.3700 | 1.9300 | 1.9300 | 386,500 |
02 abr 2024 | 1.2800 | 1.4000 | 1.0800 | 1.4000 | 1.4000 | 545,000 |
01 abr 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 149,800 |
28 mar 2024 | 1.0300 | 1.3000 | 1.0110 | 1.1800 | 1.1800 | 378,800 |
27 mar 2024 | 1.0300 | 1.0400 | 0.9840 | 1.0100 | 1.0100 | 44,800 |
26 mar 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 74,400 |
25 mar 2024 | 0.9800 | 1.0800 | 0.9160 | 1.0380 | 1.0380 | 151,500 |
22 mar 2024 | 0.9400 | 0.9900 | 0.8450 | 0.9800 | 0.9800 | 104,700 |
21 mar 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 29,700 |
20 mar 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8950 | 0.8950 | 40,900 |
19 mar 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8200 | 0.8200 | 85,000 |
18 mar 2024 | 0.7500 | 0.8700 | 0.7500 | 0.7620 | 0.7620 | 41,600 |
15 mar 2024 | 0.6900 | 0.7500 | 0.6810 | 0.7400 | 0.7400 | 70,900 |
14 mar 2024 | 0.7800 | 0.8100 | 0.6270 | 0.6900 | 0.6900 | 172,500 |
13 mar 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 53,000 |
12 mar 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 22,200 |
11 mar 2024 | 0.9300 | 0.9300 | 0.8740 | 0.8800 | 0.8800 | 37,200 |
08 mar 2024 | 0.9000 | 0.9300 | 0.8620 | 0.9300 | 0.9300 | 95,500 |
07 mar 2024 | 0.9990 | 1.0480 | 0.8740 | 0.9300 | 0.9300 | 89,300 |
06 mar 2024 | 1.1370 | 1.1450 | 0.8500 | 1.0300 | 1.0300 | 98,000 |
05 mar 2024 | 1.1900 | 1.2000 | 1.1050 | 1.1150 | 1.1150 | 47,100 |
04 mar 2024 | 1.2500 | 1.2600 | 1.1100 | 1.1500 | 1.1500 | 58,200 |
01 mar 2024 | 1.2800 | 1.2980 | 1.2600 | 1.2650 | 1.2650 | 19,600 |
29 feb 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2600 | 1.2600 | 38,200 |
28 feb 2024 | 1.3700 | 1.3800 | 1.2500 | 1.2850 | 1.2850 | 26,400 |
27 feb 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 158,900 |
26 feb 2024 | 1.4200 | 1.4300 | 1.3200 | 1.4300 | 1.4300 | 32,400 |
23 feb 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 10,500 |
22 feb 2024 | 1.4800 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 28,900 |
21 feb 2024 | 1.4750 | 1.4900 | 1.4100 | 1.4650 | 1.4650 | 39,100 |
20 feb 2024 | 1.5200 | 1.6700 | 1.4700 | 1.5000 | 1.5000 | 58,800 |
16 feb 2024 | 1.6200 | 1.6580 | 1.5500 | 1.6300 | 1.6300 | 50,200 |
15 feb 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 20,500 |
14 feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6490 | 1.6490 | 13,300 |
13 feb 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 6,800 |
12 feb 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 69,600 |
09 feb 2024 | 1.7400 | 1.7400 | 1.5510 | 1.6200 | 1.6200 | 65,300 |
08 feb 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6090 | 1.6090 | 68,900 |
07 feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4850 | 1.4850 | 5,100 |
06 feb 2024 | 1.5100 | 1.5700 | 1.2300 | 1.4900 | 1.4900 | 42,400 |
05 feb 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 61,100 |
02 feb 2024 | 1.5800 | 1.6500 | 1.5100 | 1.6100 | 1.6100 | 71,600 |
01 feb 2024 | 1.5510 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 7,400 |
31 ene 2024 | 1.4800 | 1.5800 | 1.4200 | 1.5200 | 1.5200 | 50,100 |
30 ene 2024 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 38,800 |
29 ene 2024 | 1.6000 | 1.6000 | 1.4750 | 1.5100 | 1.5100 | 58,400 |
26 ene 2024 | 1.6100 | 1.6900 | 1.4700 | 1.5550 | 1.5550 | 30,600 |
25 ene 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 45,400 |
24 ene 2024 | 1.6300 | 1.8700 | 1.6000 | 1.6300 | 1.6300 | 119,800 |
*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. |