Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2.2900 | 2.3600 | 2.2600 | 2.3300 | 2.3300 | 569,700 |
06 may 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 233,700 |
03 may 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 211,600 |
02 may 2024 | 2.3700 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 333,100 |
01 may 2024 | 2.2600 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 101,200 |
30 abr 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 447,900 |
29 abr 2024 | 2.2800 | 2.3400 | 2.1700 | 2.2900 | 2.2900 | 506,300 |
26 abr 2024 | 2.1200 | 2.2700 | 2.1200 | 2.2600 | 2.2600 | 447,700 |
25 abr 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 151,700 |
24 abr 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 620,700 |
23 abr 2024 | 2.0600 | 2.1900 | 2.0500 | 2.0600 | 2.0600 | 308,100 |
22 abr 2024 | 1.8700 | 2.1100 | 1.8600 | 2.0600 | 2.0600 | 299,000 |
19 abr 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 290,900 |
18 abr 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 252,700 |
17 abr 2024 | 2.2100 | 2.2600 | 2.0400 | 2.0500 | 2.0500 | 636,400 |
16 abr 2024 | 2.2600 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 531,700 |
15 abr 2024 | 2.1600 | 2.4000 | 2.1300 | 2.2800 | 2.2800 | 932,000 |
12 abr 2024 | 2.3700 | 2.3800 | 2.1500 | 2.2000 | 2.2000 | 614,600 |
11 abr 2024 | 2.2200 | 2.4400 | 2.1300 | 2.3900 | 2.3900 | 792,600 |
10 abr 2024 | 2.2400 | 2.3800 | 2.1400 | 2.2000 | 2.2000 | 964,100 |
09 abr 2024 | 1.8400 | 2.2900 | 1.8400 | 2.2700 | 2.2700 | 1,831,200 |
08 abr 2024 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 338,600 |
05 abr 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 390,000 |
04 abr 2024 | 1.7000 | 2.0800 | 1.6900 | 1.9200 | 1.9200 | 1,788,100 |
03 abr 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 569,200 |
02 abr 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 320,000 |
01 abr 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 143,600 |
28 mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 172,500 |
27 mar 2024 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 151,700 |
26 mar 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 567,500 |
25 mar 2024 | 1.6700 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 298,700 |
22 mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 220,900 |
21 mar 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 225,800 |
20 mar 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 576,800 |
19 mar 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 366,000 |
18 mar 2024 | 1.6200 | 1.7600 | 1.6000 | 1.7200 | 1.7200 | 705,500 |
15 mar 2024 | 1.8800 | 1.9200 | 1.7400 | 1.7800 | 1.7800 | 2,224,000 |
14 mar 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 360,400 |
13 mar 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 399,700 |
12 mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 348,800 |
11 mar 2024 | 1.7800 | 2.0000 | 1.7800 | 1.8700 | 1.8700 | 705,700 |
08 mar 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 218,800 |
07 mar 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 192,200 |
06 mar 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 211,700 |
05 mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 211,500 |
04 mar 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 381,500 |
01 mar 2024 | 1.8500 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 188,200 |
29 feb 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 183,000 |
28 feb 2024 | 1.7700 | 1.8600 | 1.6800 | 1.8000 | 1.8000 | 315,000 |
27 feb 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 287,700 |
26 feb 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 362,100 |
23 feb 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 322,900 |
22 feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 299,900 |
21 feb 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 195,800 |
20 feb 2024 | 1.9300 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 268,300 |
16 feb 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 427,300 |
15 feb 2024 | 1.8400 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 277,300 |
14 feb 2024 | 1.7200 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 196,600 |
13 feb 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 251,700 |
12 feb 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8100 | 1.8100 | 251,700 |
09 feb 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 241,600 |
08 feb 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 173,300 |
07 feb 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 233,200 |
06 feb 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 257,100 |
05 feb 2024 | 1.7000 | 1.7200 | 1.5700 | 1.6300 | 1.6300 | 543,000 |
02 feb 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 194,200 |
01 feb 2024 | 1.7500 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 168,000 |
31 ene 2024 | 1.8100 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 171,600 |
30 ene 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 211,500 |
29 ene 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 242,400 |
26 ene 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 90,800 |
25 ene 2024 | 1.8700 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 153,500 |
24 ene 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 208,500 |
23 ene 2024 | 1.8200 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 264,400 |
22 ene 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 245,000 |
19 ene 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 271,500 |
18 ene 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 498,300 |
17 ene 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 403,700 |
16 ene 2024 | 1.9700 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 1,019,800 |
12 ene 2024 | 2.0100 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 462,400 |
11 ene 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 335,900 |
10 ene 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 190,400 |
09 ene 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 270,300 |
08 ene 2024 | 2.0900 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 410,700 |
05 ene 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 266,700 |
04 ene 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 153,500 |
03 ene 2024 | 2.1200 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 193,700 |
02 ene 2024 | 2.1200 | 2.2300 | 2.1100 | 2.1400 | 2.1400 | 228,000 |
29 dic 2023 | 2.2500 | 2.3000 | 2.1700 | 2.1900 | 2.1900 | 427,800 |
28 dic 2023 | 2.2700 | 2.4200 | 2.2700 | 2.3000 | 2.3000 | 512,000 |
27 dic 2023 | 2.2200 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 294,600 |
26 dic 2023 | 2.1700 | 2.2900 | 2.1100 | 2.2300 | 2.2300 | 401,600 |
22 dic 2023 | 2.0700 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 302,200 |
21 dic 2023 | 2.1500 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 479,600 |
20 dic 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 326,100 |
19 dic 2023 | 2.1800 | 2.2900 | 2.1700 | 2.2400 | 2.2400 | 358,600 |
18 dic 2023 | 2.1500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 400,900 |
15 dic 2023 | 2.2000 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 1,848,300 |
14 dic 2023 | 2.1100 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 633,000 |
13 dic 2023 | 1.9700 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 693,000 |
*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. |