Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 95,800 |
27 jun 2024 | 1.6300 | 1.7900 | 1.5800 | 1.6700 | 1.6700 | 193,500 |
26 jun 2024 | 1.5500 | 1.6900 | 1.5200 | 1.5700 | 1.5700 | 36,300 |
25 jun 2024 | 1.5300 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 5,400 |
24 jun 2024 | 1.5000 | 1.5200 | 1.4740 | 1.5100 | 1.5100 | 383,200 |
21 jun 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 16,900 |
20 jun 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 14,700 |
18 jun 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 46,000 |
17 jun 2024 | 1.5500 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 475,500 |
14 jun 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 80,100 |
13 jun 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 31,200 |
12 jun 2024 | 1.5200 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 72,000 |
11 jun 2024 | 1.5300 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 82,700 |
10 jun 2024 | 1.5800 | 1.5850 | 1.4700 | 1.5000 | 1.5000 | 28,400 |
07 jun 2024 | 1.5300 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 23,500 |
06 jun 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 48,400 |
05 jun 2024 | 1.5200 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 37,100 |
04 jun 2024 | 1.5300 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 28,300 |
03 jun 2024 | 1.6200 | 1.6200 | 1.4700 | 1.5000 | 1.5000 | 68,400 |
31 may 2024 | 1.5700 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 68,200 |
30 may 2024 | 1.5600 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 140,200 |
29 may 2024 | 1.5600 | 1.6200 | 1.4500 | 1.4900 | 1.4900 | 117,100 |
28 may 2024 | 1.5700 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 58,000 |
24 may 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 101,900 |
23 may 2024 | 1.6500 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 84,400 |
22 may 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 90,300 |
21 may 2024 | 1.8100 | 1.8400 | 1.7400 | 1.8000 | 1.8000 | 277,700 |
20 may 2024 | 1.9100 | 1.9300 | 1.5700 | 1.8000 | 1.8000 | 365,500 |
17 may 2024 | 2.0300 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 100,400 |
16 may 2024 | 2.0300 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 47,800 |
15 may 2024 | 2.2400 | 2.2700 | 2.0200 | 2.0600 | 2.0600 | 140,600 |
14 may 2024 | 2.2900 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 52,000 |
13 may 2024 | 2.4300 | 2.4600 | 2.1700 | 2.2600 | 2.2600 | 56,700 |
10 may 2024 | 2.4700 | 2.4700 | 2.3510 | 2.3900 | 2.3900 | 65,400 |
09 may 2024 | 2.4000 | 2.4400 | 2.1200 | 2.4350 | 2.4350 | 424,300 |
08 may 2024 | 2.2700 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 104,300 |
07 may 2024 | 2.2700 | 2.3450 | 2.2700 | 2.2700 | 2.2700 | 51,200 |
06 may 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 62,600 |
03 may 2024 | 2.3000 | 2.3000 | 2.2150 | 2.2700 | 2.2700 | 48,500 |
02 may 2024 | 2.2150 | 2.2700 | 2.2100 | 2.2550 | 2.2550 | 14,500 |
01 may 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 6,600 |
30 abr 2024 | 2.2650 | 2.2700 | 2.2350 | 2.2350 | 2.2350 | 3,200 |
29 abr 2024 | 2.2400 | 2.3200 | 2.1760 | 2.2650 | 2.2650 | 66,900 |
26 abr 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 206,900 |
25 abr 2024 | 2.2200 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 21,400 |
24 abr 2024 | 2.2000 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 61,900 |
23 abr 2024 | 2.1280 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 26,600 |
22 abr 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 9,300 |
19 abr 2024 | 2.0500 | 2.1600 | 2.0200 | 2.1100 | 2.1100 | 39,500 |
18 abr 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 24,400 |
17 abr 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1200 | 2.1200 | 77,000 |
16 abr 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 27,400 |
15 abr 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 11,000 |
12 abr 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 5,700 |
11 abr 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 8,600 |
10 abr 2024 | 2.0830 | 2.1400 | 2.0370 | 2.0700 | 2.0700 | 25,000 |
09 abr 2024 | 2.1500 | 2.1900 | 1.8600 | 2.1000 | 2.1000 | 107,300 |
08 abr 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1600 | 2.1600 | 41,000 |
05 abr 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1100 | 2.1100 | 28,400 |
04 abr 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 25,400 |
03 abr 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 34,500 |
02 abr 2024 | 1.9700 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 43,300 |
01 abr 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 79,100 |
28 mar 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 38,100 |
27 mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 54,900 |
26 mar 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 15,100 |
25 mar 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 111,200 |
22 mar 2024 | 1.9700 | 2.0020 | 1.9200 | 2.0000 | 2.0000 | 30,000 |
21 mar 2024 | 1.9800 | 2.0410 | 1.9700 | 2.0000 | 2.0000 | 67,700 |
20 mar 2024 | 1.9700 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 23,400 |
19 mar 2024 | 2.0400 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 118,000 |
18 mar 2024 | 2.0500 | 2.0500 | 1.9200 | 2.0500 | 2.0500 | 14,500 |
15 mar 2024 | 2.0900 | 2.0900 | 1.9850 | 2.0400 | 2.0400 | 40,200 |
14 mar 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 33,500 |
13 mar 2024 | 2.0900 | 2.1210 | 1.8800 | 2.1000 | 2.1000 | 58,500 |
12 mar 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 90,600 |
11 mar 2024 | 2.1700 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 20,600 |
08 mar 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 48,000 |
07 mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 26,900 |
06 mar 2024 | 2.1000 | 2.1850 | 2.0600 | 2.1400 | 2.1400 | 32,900 |
05 mar 2024 | 2.1200 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 235,700 |
04 mar 2024 | 2.1000 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 137,100 |
01 mar 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 186,600 |
29 feb 2024 | 1.9700 | 2.0350 | 1.9700 | 2.0000 | 2.0000 | 121,700 |
28 feb 2024 | 1.9500 | 2.0610 | 1.9500 | 2.0000 | 2.0000 | 339,700 |
27 feb 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 112,600 |
26 feb 2024 | 1.9100 | 2.0890 | 1.9100 | 2.0500 | 2.0500 | 51,400 |
23 feb 2024 | 1.9700 | 2.0080 | 1.9200 | 1.9500 | 1.9500 | 51,800 |
22 feb 2024 | 2.1000 | 2.1000 | 1.9740 | 2.0200 | 2.0200 | 94,500 |
21 feb 2024 | 2.1100 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 92,200 |
20 feb 2024 | 2.1500 | 2.2400 | 2.0200 | 2.2000 | 2.2000 | 311,300 |
16 feb 2024 | 2.1300 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 69,600 |
15 feb 2024 | 2.2500 | 2.3000 | 1.8200 | 2.1900 | 2.1900 | 447,600 |
14 feb 2024 | 2.1000 | 2.1450 | 1.9500 | 2.0500 | 2.0500 | 140,800 |
13 feb 2024 | 2.1300 | 2.1360 | 2.0200 | 2.1200 | 2.1200 | 73,200 |
12 feb 2024 | 2.0100 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 124,900 |
09 feb 2024 | 1.8700 | 1.9880 | 1.8250 | 1.9800 | 1.9800 | 42,600 |
08 feb 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 13,200 |
07 feb 2024 | 1.9220 | 1.9220 | 1.8450 | 1.8600 | 1.8600 | 55,800 |
06 feb 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 21,800 |
*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. |