Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 893,000 |
24 abr 2024 | 1.9500 | 1.9800 | 1.9050 | 1.9300 | 1.9300 | 777,100 |
23 abr 2024 | 1.9000 | 1.9800 | 1.8550 | 1.9500 | 1.9500 | 1,107,600 |
22 abr 2024 | 1.9500 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 1,036,500 |
19 abr 2024 | 1.8600 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 1,410,200 |
18 abr 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,239,000 |
17 abr 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 1,430,500 |
16 abr 2024 | 1.8700 | 1.9170 | 1.8350 | 1.8800 | 1.8800 | 1,052,800 |
15 abr 2024 | 2.0000 | 2.0200 | 1.8700 | 1.8800 | 1.8800 | 2,159,500 |
12 abr 2024 | 2.0200 | 2.0650 | 1.9200 | 1.9400 | 1.9400 | 2,054,800 |
11 abr 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 992,600 |
10 abr 2024 | 2.0600 | 2.1550 | 2.0300 | 2.0700 | 2.0700 | 1,012,300 |
09 abr 2024 | 2.1300 | 2.1780 | 2.0500 | 2.0900 | 2.0900 | 1,355,800 |
08 abr 2024 | 2.1800 | 2.2800 | 2.1050 | 2.1800 | 2.1800 | 1,836,000 |
05 abr 2024 | 2.1000 | 2.1450 | 2.0200 | 2.1200 | 2.1200 | 1,789,400 |
04 abr 2024 | 2.3550 | 2.3700 | 2.0750 | 2.1000 | 2.1000 | 4,398,800 |
03 abr 2024 | 2.0300 | 2.3000 | 2.0000 | 2.2900 | 2.2900 | 5,167,000 |
02 abr 2024 | 2.0400 | 2.1100 | 2.0250 | 2.0400 | 2.0400 | 2,910,900 |
01 abr 2024 | 2.1800 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 2,349,300 |
28 mar 2024 | 2.3100 | 2.3100 | 2.1400 | 2.1500 | 2.1500 | 3,351,100 |
27 mar 2024 | 2.3800 | 2.3900 | 2.0300 | 2.2950 | 2.2950 | 8,628,800 |
26 mar 2024 | 2.5400 | 2.9100 | 2.4900 | 2.6800 | 2.6800 | 2,243,600 |
25 mar 2024 | 2.7200 | 2.7400 | 2.4400 | 2.5200 | 2.5200 | 1,342,200 |
22 mar 2024 | 2.5100 | 2.7900 | 2.4850 | 2.7200 | 2.7200 | 2,911,200 |
21 mar 2024 | 2.4700 | 2.5550 | 2.3800 | 2.5100 | 2.5100 | 1,293,900 |
20 mar 2024 | 2.2200 | 2.4500 | 2.2100 | 2.4200 | 2.4200 | 1,295,000 |
19 mar 2024 | 2.1900 | 2.3300 | 2.1100 | 2.2200 | 2.2200 | 895,700 |
18 mar 2024 | 2.1000 | 2.2700 | 2.0600 | 2.2300 | 2.2300 | 1,817,400 |
15 mar 2024 | 1.8900 | 2.0700 | 1.8780 | 2.0700 | 2.0700 | 1,162,200 |
14 mar 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 443,000 |
13 mar 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 430,200 |
12 mar 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 374,800 |
11 mar 2024 | 2.0300 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 517,900 |
08 mar 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 717,600 |
07 mar 2024 | 1.9300 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 457,300 |
06 mar 2024 | 1.9400 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 683,200 |
05 mar 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9500 | 1.9500 | 1,188,700 |
04 mar 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 829,100 |
01 mar 2024 | 2.0700 | 2.2190 | 2.0400 | 2.1600 | 2.1600 | 943,000 |
29 feb 2024 | 2.0800 | 2.1500 | 2.0450 | 2.0700 | 2.0700 | 733,100 |
28 feb 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 695,600 |
27 feb 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1600 | 2.1600 | 919,700 |
26 feb 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 671,500 |
23 feb 2024 | 1.9900 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 506,900 |
22 feb 2024 | 2.0200 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 478,100 |
21 feb 2024 | 2.0300 | 2.0400 | 1.9100 | 2.0100 | 2.0100 | 779,900 |
20 feb 2024 | 2.1400 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 811,700 |
16 feb 2024 | 2.0100 | 2.1800 | 1.9650 | 2.1800 | 2.1800 | 1,509,400 |
15 feb 2024 | 1.8800 | 2.0450 | 1.8500 | 2.0100 | 2.0100 | 838,200 |
14 feb 2024 | 1.9100 | 1.9390 | 1.7750 | 1.8600 | 1.8600 | 811,500 |
13 feb 2024 | 2.0200 | 2.0300 | 1.8000 | 1.8500 | 1.8500 | 2,241,400 |
12 feb 2024 | 2.2400 | 2.2800 | 2.0500 | 2.1400 | 2.1400 | 1,811,100 |
09 feb 2024 | 2.1900 | 2.3200 | 2.1600 | 2.2800 | 2.2800 | 1,365,500 |
08 feb 2024 | 2.0500 | 2.2200 | 2.0200 | 2.1700 | 2.1700 | 1,141,900 |
07 feb 2024 | 2.1200 | 2.1300 | 1.9700 | 2.0300 | 2.0300 | 868,500 |
06 feb 2024 | 1.7600 | 2.1400 | 1.7300 | 2.1300 | 2.1300 | 2,278,800 |
05 feb 2024 | 1.8100 | 1.8700 | 1.6900 | 1.7600 | 1.7600 | 792,600 |
02 feb 2024 | 1.8300 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 739,100 |
01 feb 2024 | 1.6800 | 1.8800 | 1.6800 | 1.8300 | 1.8300 | 1,464,200 |
31 ene 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 624,700 |
30 ene 2024 | 1.6600 | 1.6990 | 1.6200 | 1.6300 | 1.6300 | 504,500 |
29 ene 2024 | 1.6200 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 1,173,100 |
26 ene 2024 | 1.6200 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 861,800 |
25 ene 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 1,447,100 |
24 ene 2024 | 1.9000 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 1,109,800 |
23 ene 2024 | 1.7800 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 732,900 |
22 ene 2024 | 1.8500 | 1.9600 | 1.7800 | 1.8950 | 1.8950 | 1,128,200 |
19 ene 2024 | 1.7100 | 1.8650 | 1.6400 | 1.8600 | 1.8600 | 1,076,200 |
18 ene 2024 | 1.7900 | 1.8380 | 1.6620 | 1.6800 | 1.6800 | 1,012,400 |
17 ene 2024 | 1.8800 | 1.8800 | 1.7300 | 1.7700 | 1.7700 | 1,252,700 |
16 ene 2024 | 1.7300 | 1.9210 | 1.7000 | 1.9000 | 1.9000 | 1,889,100 |
12 ene 2024 | 1.6900 | 1.7300 | 1.5900 | 1.6900 | 1.6900 | 1,010,000 |
11 ene 2024 | 1.4400 | 1.7400 | 1.4310 | 1.7000 | 1.7000 | 3,022,900 |
10 ene 2024 | 1.4000 | 1.4800 | 1.3700 | 1.4350 | 1.4350 | 928,300 |
09 ene 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 421,300 |
08 ene 2024 | 1.3700 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 689,100 |
05 ene 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 425,800 |
04 ene 2024 | 1.3100 | 1.3610 | 1.3100 | 1.3400 | 1.3400 | 303,200 |
03 ene 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 478,200 |
02 ene 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3050 | 1.3050 | 633,600 |
29 dic 2023 | 1.4200 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 1,136,900 |
28 dic 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 1,009,000 |
27 dic 2023 | 1.3700 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 877,000 |
26 dic 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 1,316,300 |
22 dic 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 785,100 |
21 dic 2023 | 1.2500 | 1.2500 | 1.2120 | 1.2300 | 1.2300 | 462,100 |
20 dic 2023 | 1.2300 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 866,200 |
19 dic 2023 | 1.3200 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 1,089,700 |
18 dic 2023 | 1.3100 | 1.3350 | 1.2850 | 1.3100 | 1.3100 | 551,600 |
15 dic 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 331,600 |
14 dic 2023 | 1.3500 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 670,900 |
13 dic 2023 | 1.2500 | 1.3400 | 1.2000 | 1.3300 | 1.3300 | 653,900 |
12 dic 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 703,900 |
11 dic 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 408,400 |
08 dic 2023 | 1.3200 | 1.3750 | 1.3100 | 1.3300 | 1.3300 | 520,600 |
07 dic 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 545,900 |
06 dic 2023 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 413,300 |
05 dic 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 405,400 |
04 dic 2023 | 1.3400 | 1.4450 | 1.3300 | 1.4400 | 1.4400 | 843,600 |
01 dic 2023 | 1.3000 | 1.3500 | 1.2750 | 1.3400 | 1.3400 | 749,700 |
*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. |