Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.6000 | 1.7900 | 1.6000 | 1.7400 | 1.7400 | 12,500 |
27 jun 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 2,800 |
26 jun 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 11,400 |
25 jun 2024 | 1.7150 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 14,900 |
24 jun 2024 | 1.6000 | 1.7800 | 1.6000 | 1.7400 | 1.7400 | 25,500 |
21 jun 2024 | 1.5500 | 1.7500 | 1.5500 | 1.7400 | 1.7400 | 12,500 |
20 jun 2024 | 1.6000 | 1.6700 | 1.4700 | 1.6000 | 1.6000 | 21,500 |
18 jun 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 33,100 |
17 jun 2024 | 1.5000 | 1.7300 | 1.5000 | 1.7300 | 1.7300 | 48,400 |
14 jun 2024 | 1.1500 | 1.6300 | 1.1500 | 1.5500 | 1.5500 | 64,000 |
13 jun 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 23,300 |
12 jun 2024 | 1.6000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 72,100 |
11 jun 2024 | 1.5600 | 1.8000 | 1.5600 | 1.6000 | 1.6000 | 6,100 |
10 jun 2024 | 1.5000 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 7,800 |
07 jun 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 4,400 |
06 jun 2024 | 1.5100 | 1.8000 | 1.5100 | 1.6800 | 1.6800 | 5,900 |
05 jun 2024 | 1.1500 | 1.8000 | 1.1500 | 1.8000 | 1.8000 | 18,200 |
04 jun 2024 | 1.5400 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 4,800 |
03 jun 2024 | 1.5100 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 19,200 |
31 may 2024 | 1.6500 | 1.6500 | 1.5400 | 1.6500 | 1.6500 | 17,000 |
30 may 2024 | 1.3300 | 1.7000 | 1.3300 | 1.6100 | 1.6100 | 10,900 |
29 may 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 5,600 |
28 may 2024 | 1.5100 | 1.6780 | 1.5100 | 1.6100 | 1.6100 | 6,200 |
24 may 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 5,300 |
23 may 2024 | 1.6000 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 3,300 |
22 may 2024 | 1.5600 | 1.8000 | 1.5200 | 1.6400 | 1.6400 | 9,000 |
21 may 2024 | 1.6600 | 1.7300 | 1.6000 | 1.7300 | 1.7300 | 33,400 |
20 may 2024 | 1.6500 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 19,300 |
17 may 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6930 | 1.6930 | 44,600 |
16 may 2024 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 33,600 |
15 may 2024 | 1.6800 | 1.8400 | 1.6500 | 1.6700 | 1.6700 | 66,300 |
14 may 2024 | 1.6000 | 1.8400 | 1.6000 | 1.6800 | 1.6800 | 11,900 |
13 may 2024 | 1.6500 | 1.8400 | 1.6200 | 1.8200 | 1.8200 | 56,400 |
10 may 2024 | 1.7500 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 33,200 |
09 may 2024 | 1.8000 | 1.8200 | 1.6100 | 1.8000 | 1.8000 | 23,000 |
08 may 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8200 | 1.8200 | 9,400 |
07 may 2024 | 1.6000 | 1.8400 | 1.6000 | 1.7500 | 1.7500 | 18,000 |
06 may 2024 | 1.6100 | 1.8600 | 1.6100 | 1.6600 | 1.6600 | 9,000 |
03 may 2024 | 1.3000 | 1.8500 | 1.3000 | 1.8500 | 1.8500 | 31,100 |
02 may 2024 | 1.6500 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 9,400 |
01 may 2024 | 1.5600 | 1.7500 | 1.5600 | 1.7100 | 1.7100 | 14,700 |
30 abr 2024 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 12,200 |
29 abr 2024 | 1.7000 | 1.7500 | 0.8500 | 1.7000 | 1.7000 | 4,600 |
26 abr 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 31,900 |
25 abr 2024 | 1.1500 | 1.8000 | 1.1500 | 1.7700 | 1.7700 | 8,400 |
24 abr 2024 | 1.7300 | 1.8000 | 1.6600 | 1.7200 | 1.7200 | 21,100 |
23 abr 2024 | 1.8500 | 1.8500 | 1.6000 | 1.7300 | 1.7300 | 23,100 |
22 abr 2024 | 1.7700 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 22,800 |
19 abr 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 30,700 |
18 abr 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 8,000 |
17 abr 2024 | 1.8300 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 32,400 |
16 abr 2024 | 1.7000 | 1.8300 | 1.7000 | 1.7500 | 1.7500 | 9,300 |
15 abr 2024 | 0.8000 | 1.7500 | 0.8000 | 1.7000 | 1.7000 | 29,400 |
12 abr 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 35,200 |
11 abr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 6,900 |
10 abr 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 84,800 |
09 abr 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 27,600 |
08 abr 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 13,200 |
05 abr 2024 | 1.8500 | 1.8500 | 1.7100 | 1.7700 | 1.7700 | 36,600 |
04 abr 2024 | 1.7400 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 37,400 |
03 abr 2024 | 1.7500 | 1.9000 | 1.6900 | 1.8000 | 1.8000 | 73,400 |
02 abr 2024 | 1.8000 | 1.9000 | 1.5300 | 1.7500 | 1.7500 | 42,400 |
01 abr 2024 | 1.8150 | 1.9900 | 1.7100 | 1.8000 | 1.8000 | 73,500 |
28 mar 2024 | 1.7100 | 1.8800 | 1.7040 | 1.7600 | 1.7600 | 90,800 |
27 mar 2024 | 1.7600 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 63,800 |
26 mar 2024 | 1.9800 | 2.0000 | 1.7500 | 1.7600 | 1.7600 | 130,400 |
25 mar 2024 | 2.0500 | 2.3480 | 2.0000 | 2.0000 | 2.0000 | 260,200 |
22 mar 2024 | 1.8500 | 2.3500 | 1.7500 | 2.0500 | 2.0500 | 328,300 |
21 mar 2024 | 1.9800 | 2.1000 | 1.7100 | 1.8600 | 1.8600 | 128,000 |
20 mar 2024 | 2.1000 | 2.1500 | 1.9200 | 1.9900 | 1.9900 | 95,900 |
19 mar 2024 | 2.1500 | 2.1500 | 1.8700 | 1.9950 | 1.9950 | 91,600 |
18 mar 2024 | 2.0500 | 2.4000 | 2.0500 | 2.2000 | 2.2000 | 387,100 |
15 mar 2024 | 2.3200 | 2.8000 | 2.0000 | 2.0100 | 2.0100 | 682,800 |
14 mar 2024 | 1.7500 | 2.6500 | 1.6900 | 2.3100 | 2.3100 | 271,300 |
13 mar 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7100 | 1.7100 | 16,800 |
12 mar 2024 | 1.6200 | 1.8500 | 1.6200 | 1.8050 | 1.8050 | 32,600 |
11 mar 2024 | 1.5600 | 1.7400 | 1.5600 | 1.7100 | 1.7100 | 26,500 |
08 mar 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 56,900 |
07 mar 2024 | 1.7000 | 1.7100 | 1.5500 | 1.6500 | 1.6500 | 17,500 |
06 mar 2024 | 1.6500 | 1.8000 | 1.5500 | 1.5500 | 1.5500 | 133,000 |
05 mar 2024 | 1.6700 | 2.0000 | 1.6500 | 1.6600 | 1.6600 | 22,900 |
04 mar 2024 | 1.7500 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 50,200 |
01 mar 2024 | 1.9000 | 1.9000 | 1.6100 | 1.7500 | 1.7500 | 27,200 |
29 feb 2024 | 1.6400 | 1.9000 | 1.5900 | 1.8300 | 1.8300 | 84,700 |
28 feb 2024 | 1.4000 | 1.7260 | 1.3500 | 1.6300 | 1.6300 | 45,600 |
27 feb 2024 | 1.3400 | 1.6000 | 1.3200 | 1.6000 | 1.6000 | 39,200 |
26 feb 2024 | 1.4200 | 1.4800 | 1.3400 | 1.3500 | 1.3500 | 38,800 |
23 feb 2024 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 13,800 |
22 feb 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 14,000 |
21 feb 2024 | 1.3400 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 16,500 |
20 feb 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 6,100 |
16 feb 2024 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 15,700 |
15 feb 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 21,500 |
14 feb 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 9,500 |
13 feb 2024 | 1.3500 | 1.4250 | 1.3400 | 1.3600 | 1.3600 | 47,700 |
12 feb 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 31,300 |
09 feb 2024 | 1.3800 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 11,400 |
08 feb 2024 | 1.3500 | 1.4300 | 1.3360 | 1.3800 | 1.3800 | 24,800 |
07 feb 2024 | 1.4000 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 15,200 |
06 feb 2024 | 1.4500 | 1.5100 | 1.3000 | 1.4000 | 1.4000 | 12,800 |
*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. |