Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1300 | 2.1300 | 234,400 |
09 may 2024 | 1.9700 | 2.1400 | 1.9700 | 2.1400 | 2.1400 | 321,300 |
08 may 2024 | 2.0300 | 2.0900 | 1.9600 | 2.0100 | 2.0100 | 138,000 |
07 may 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 192,000 |
06 may 2024 | 1.9500 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 120,600 |
03 may 2024 | 2.0000 | 2.0200 | 1.8900 | 1.9700 | 1.9700 | 226,000 |
02 may 2024 | 1.9900 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 98,800 |
01 may 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 200,500 |
30 abr 2024 | 2.0300 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 251,900 |
29 abr 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 313,700 |
26 abr 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 296,200 |
25 abr 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
24 abr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
23 abr 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
22 abr 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
19 abr 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
18 abr 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
17 abr 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
16 abr 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
15 abr 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
12 abr 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
11 abr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
10 abr 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
09 abr 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
08 abr 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
05 abr 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
04 abr 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
03 abr 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
02 abr 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
01 abr 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
28 mar 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
27 mar 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
26 mar 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
25 mar 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
22 mar 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
21 mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
20 mar 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
19 mar 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
18 mar 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
15 mar 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
14 mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
13 mar 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
12 mar 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
11 mar 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
08 mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
07 mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
06 mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
05 mar 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
04 mar 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
01 mar 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
29 feb 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
28 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
27 feb 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
26 feb 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
23 feb 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
22 feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
21 feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
20 feb 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
16 feb 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
15 feb 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
14 feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
13 feb 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
12 feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
09 feb 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
08 feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
07 feb 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
06 feb 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
05 feb 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
02 feb 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
01 feb 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
31 ene 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
30 ene 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
29 ene 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 632,100 |
26 ene 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 178,900 |
25 ene 2024 | 1.4100 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 181,500 |
24 ene 2024 | 1.5100 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
23 ene 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 116,200 |
22 ene 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 335,700 |
19 ene 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 122,600 |
18 ene 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 75,400 |
17 ene 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 256,700 |
16 ene 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 269,800 |
12 ene 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 140,200 |
11 ene 2024 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 136,300 |
10 ene 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 141,600 |
09 ene 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 124,200 |
08 ene 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 181,200 |
05 ene 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 93,000 |
04 ene 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 200,100 |
03 ene 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 350,400 |
02 ene 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 261,800 |
29 dic 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 191,300 |
28 dic 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 235,100 |
27 dic 2023 | 2.0800 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 204,500 |
26 dic 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 150,500 |
22 dic 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 182,900 |
21 dic 2023 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 109,100 |
20 dic 2023 | 2.0000 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 148,100 |
19 dic 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 170,200 |
18 dic 2023 | 1.9600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 537,500 |
*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. |