Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1.7000 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 56,100 |
10 may 2024 | 1.7000 | 1.7200 | 1.6100 | 1.6500 | 1.6500 | 85,700 |
09 may 2024 | 1.6000 | 1.7200 | 1.5390 | 1.7200 | 1.7200 | 161,500 |
08 may 2024 | 1.6200 | 1.6200 | 1.5450 | 1.5800 | 1.5800 | 50,900 |
07 may 2024 | 1.6800 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 34,900 |
06 may 2024 | 1.6000 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 129,100 |
03 may 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 108,800 |
02 may 2024 | 1.4000 | 1.5800 | 1.3900 | 1.4900 | 1.4900 | 87,600 |
01 may 2024 | 1.2000 | 1.4300 | 1.2000 | 1.3700 | 1.3700 | 214,400 |
30 abr 2024 | 1.2700 | 1.2800 | 1.1400 | 1.2100 | 1.2100 | 367,900 |
29 abr 2024 | 1.3400 | 1.4200 | 1.1700 | 1.1700 | 1.1700 | 463,900 |
26 abr 2024 | 1.3000 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 56,500 |
25 abr 2024 | 1.4000 | 1.4500 | 1.2700 | 1.2900 | 1.2900 | 156,300 |
24 abr 2024 | 1.5300 | 1.6400 | 1.4100 | 1.4400 | 1.4400 | 176,600 |
23 abr 2024 | 1.5900 | 1.7200 | 1.5200 | 1.5300 | 1.5300 | 90,100 |
22 abr 2024 | 1.6300 | 1.6800 | 1.5500 | 1.6100 | 1.6100 | 101,400 |
19 abr 2024 | 1.5800 | 1.7130 | 1.5500 | 1.6000 | 1.6000 | 61,700 |
18 abr 2024 | 1.5400 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 39,100 |
17 abr 2024 | 1.6000 | 1.6600 | 1.4700 | 1.5100 | 1.5100 | 116,100 |
16 abr 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 74,600 |
15 abr 2024 | 1.9000 | 1.9500 | 1.6400 | 1.6700 | 1.6700 | 137,000 |
12 abr 2024 | 1.9400 | 1.9600 | 1.8400 | 1.9200 | 1.9200 | 95,900 |
11 abr 2024 | 1.9050 | 2.0880 | 1.8400 | 1.8800 | 1.8800 | 256,500 |
10 abr 2024 | 1.8200 | 1.9500 | 1.8200 | 1.8900 | 1.8900 | 86,800 |
09 abr 2024 | 2.0700 | 2.0700 | 1.8900 | 1.8900 | 1.8900 | 81,900 |
08 abr 2024 | 2.1700 | 2.2300 | 2.0000 | 2.0500 | 2.0500 | 164,100 |
05 abr 2024 | 2.1200 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 130,400 |
04 abr 2024 | 2.3000 | 2.4900 | 2.1200 | 2.1600 | 2.1600 | 224,600 |
03 abr 2024 | 2.4400 | 2.4900 | 2.2500 | 2.4000 | 2.4000 | 240,600 |
02 abr 2024 | 2.1800 | 2.5700 | 2.0500 | 2.4900 | 2.4900 | 645,000 |
01 abr 2024 | 2.2300 | 2.3500 | 2.0200 | 2.3100 | 2.3100 | 258,400 |
28 mar 2024 | 1.9000 | 2.2800 | 1.8200 | 2.2300 | 2.2300 | 1,018,500 |
27 mar 2024 | 1.9500 | 1.9500 | 1.7000 | 1.9350 | 1.9350 | 112,800 |
26 mar 2024 | 1.9500 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 301,300 |
25 mar 2024 | 1.8900 | 2.0400 | 1.8300 | 1.9900 | 1.9900 | 377,800 |
22 mar 2024 | 1.7500 | 1.9100 | 1.6500 | 1.9000 | 1.9000 | 1,019,000 |
21 mar 2024 | 1.4300 | 1.8600 | 1.4300 | 1.6800 | 1.6800 | 2,482,800 |
20 mar 2024 | 1.4570 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 885,000 |
19 mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 712,300 |
18 mar 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 36,400 |
15 mar 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 43,600 |
14 mar 2024 | 1.5800 | 1.6000 | 1.4400 | 1.4700 | 1.4700 | 27,300 |
13 mar 2024 | 1.4800 | 1.5800 | 1.4200 | 1.5500 | 1.5500 | 49,600 |
12 mar 2024 | 1.5500 | 1.6200 | 1.4000 | 1.5250 | 1.5250 | 191,100 |
11 mar 2024 | 1.6700 | 1.7100 | 1.5600 | 1.5600 | 1.5600 | 51,700 |
08 mar 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 108,000 |
07 mar 2024 | 1.7500 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 757,400 |
06 mar 2024 | 1.8600 | 1.8900 | 1.5800 | 1.6850 | 1.6850 | 1,731,600 |
05 mar 2024 | 1.8000 | 1.9300 | 1.7800 | 1.9000 | 1.9000 | 262,000 |
04 mar 2024 | 1.9300 | 2.0900 | 1.7500 | 1.9100 | 1.9100 | 1,370,500 |
01 mar 2024 | 1.7500 | 1.8970 | 1.6800 | 1.7900 | 1.7900 | 453,600 |
29 feb 2024 | 1.6000 | 1.7300 | 1.5600 | 1.7300 | 1.7300 | 160,500 |
28 feb 2024 | 1.5400 | 1.6900 | 1.5100 | 1.6000 | 1.6000 | 141,600 |
27 feb 2024 | 1.4500 | 1.6000 | 1.4200 | 1.5650 | 1.5650 | 378,600 |
26 feb 2024 | 1.4600 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 117,700 |
23 feb 2024 | 1.4800 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 299,800 |
22 feb 2024 | 1.5400 | 1.6100 | 1.4400 | 1.5200 | 1.5200 | 178,400 |
21 feb 2024 | 1.5600 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 188,400 |
20 feb 2024 | 1.4700 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 144,500 |
16 feb 2024 | 1.4110 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 44,000 |
15 feb 2024 | 1.4200 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 40,400 |
14 feb 2024 | 1.3520 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 29,600 |
13 feb 2024 | 1.3500 | 1.3600 | 1.3130 | 1.3200 | 1.3200 | 13,100 |
12 feb 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 87,600 |
09 feb 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 167,800 |
08 feb 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 17,700 |
07 feb 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3050 | 1.3050 | 40,400 |
06 feb 2024 | 1.2840 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 140,000 |
05 feb 2024 | 1.2500 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 99,000 |
02 feb 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 12,500 |
01 feb 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 106,200 |
31 ene 2024 | 1.1610 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 53,000 |
30 ene 2024 | 1.1820 | 1.1890 | 1.1500 | 1.1700 | 1.1700 | 114,800 |
29 ene 2024 | 1.2430 | 1.2880 | 1.1500 | 1.2000 | 1.2000 | 77,800 |
26 ene 2024 | 1.2120 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 47,600 |
25 ene 2024 | 1.1800 | 1.2380 | 1.1600 | 1.1900 | 1.1900 | 55,800 |
24 ene 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 56,100 |
23 ene 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 27,400 |
22 ene 2024 | 1.1250 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 35,700 |
19 ene 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 65,200 |
18 ene 2024 | 1.1500 | 1.1700 | 1.1450 | 1.1500 | 1.1500 | 22,700 |
17 ene 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 48,000 |
16 ene 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 19,100 |
12 ene 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 19,600 |
11 ene 2024 | 1.1730 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 16,600 |
10 ene 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 53,900 |
09 ene 2024 | 1.1600 | 1.1990 | 1.1400 | 1.1900 | 1.1900 | 19,000 |
08 ene 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 101,800 |
05 ene 2024 | 1.2100 | 1.2200 | 1.1760 | 1.2000 | 1.2000 | 19,900 |
04 ene 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 130,100 |
03 ene 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 86,400 |
02 ene 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 70,200 |
29 dic 2023 | 1.1400 | 1.1650 | 1.1300 | 1.1400 | 1.1400 | 31,100 |
28 dic 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 77,300 |
27 dic 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 47,500 |
26 dic 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 64,300 |
22 dic 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 95,200 |
21 dic 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 194,100 |
20 dic 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 38,700 |
19 dic 2023 | 1.1350 | 1.1800 | 1.1200 | 1.1750 | 1.1750 | 89,500 |
*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. |