Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.9100 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 1,664,500 |
06 may 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 1,162,900 |
03 may 2024 | 1.8500 | 1.9000 | 1.7850 | 1.8100 | 1.8100 | 990,000 |
02 may 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 834,700 |
01 may 2024 | 1.7000 | 1.7850 | 1.6910 | 1.7600 | 1.7600 | 2,036,700 |
30 abr 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 975,400 |
29 abr 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 980,600 |
26 abr 2024 | 1.7600 | 1.7950 | 1.7500 | 1.7700 | 1.7700 | 585,700 |
25 abr 2024 | 1.8000 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 848,100 |
24 abr 2024 | 1.7700 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 1,178,200 |
23 abr 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 1,116,300 |
22 abr 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 963,000 |
19 abr 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 1,644,900 |
18 abr 2024 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 1,358,000 |
17 abr 2024 | 1.7400 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,998,400 |
16 abr 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 2,479,800 |
15 abr 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8100 | 1.8100 | 3,420,800 |
12 abr 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 1,403,200 |
11 abr 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 1,155,000 |
10 abr 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,370,500 |
09 abr 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 1,319,500 |
08 abr 2024 | 2.1000 | 2.1190 | 2.0600 | 2.1000 | 2.1000 | 1,500,400 |
05 abr 2024 | 2.0600 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 1,233,700 |
04 abr 2024 | 2.1600 | 2.1750 | 2.0550 | 2.0800 | 2.0800 | 1,468,800 |
03 abr 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 1,219,800 |
02 abr 2024 | 2.2200 | 2.2500 | 2.1250 | 2.1600 | 2.1600 | 1,931,100 |
01 abr 2024 | 2.5500 | 2.5700 | 2.2200 | 2.2500 | 2.2500 | 3,337,600 |
28 mar 2024 | 2.5700 | 2.6700 | 2.5250 | 2.5500 | 2.5500 | 2,518,100 |
27 mar 2024 | 2.5300 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 1,130,300 |
26 mar 2024 | 2.5300 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 1,838,500 |
25 mar 2024 | 2.4200 | 2.5400 | 2.4200 | 2.4900 | 2.4900 | 1,924,600 |
22 mar 2024 | 2.4700 | 2.4750 | 2.3900 | 2.3900 | 2.3900 | 846,700 |
21 mar 2024 | 2.4500 | 2.4800 | 2.3850 | 2.4700 | 2.4700 | 1,765,500 |
20 mar 2024 | 2.3400 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 1,795,600 |
19 mar 2024 | 2.1900 | 2.4000 | 2.1900 | 2.3600 | 2.3600 | 1,862,300 |
18 mar 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 899,100 |
15 mar 2024 | 2.1700 | 2.2300 | 2.1450 | 2.2100 | 2.2100 | 2,297,800 |
14 mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 1,123,400 |
13 mar 2024 | 2.1400 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 827,800 |
12 mar 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 998,000 |
11 mar 2024 | 2.2400 | 2.3000 | 2.1950 | 2.2000 | 2.2000 | 941,600 |
08 mar 2024 | 2.2700 | 2.3600 | 2.2400 | 2.2400 | 2.2400 | 1,127,400 |
07 mar 2024 | 2.2000 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 623,200 |
06 mar 2024 | 2.2000 | 2.2300 | 2.1450 | 2.1700 | 2.1700 | 729,300 |
05 mar 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 2,089,000 |
04 mar 2024 | 2.2600 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 882,600 |
01 mar 2024 | 2.1800 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 1,376,800 |
29 feb 2024 | 2.1800 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 871,000 |
28 feb 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 786,700 |
27 feb 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2300 | 2.2300 | 716,000 |
26 feb 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 1,043,100 |
23 feb 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 1,807,000 |
22 feb 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 1,106,800 |
21 feb 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 934,200 |
20 feb 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 764,200 |
16 feb 2024 | 2.2700 | 2.2800 | 2.2150 | 2.2600 | 2.2600 | 949,400 |
15 feb 2024 | 2.2900 | 2.3400 | 2.2500 | 2.2900 | 2.2900 | 1,070,300 |
14 feb 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 710,800 |
13 feb 2024 | 2.2800 | 2.2900 | 2.1550 | 2.1700 | 2.1700 | 1,197,300 |
12 feb 2024 | 2.3300 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 1,299,500 |
09 feb 2024 | 2.2300 | 2.3250 | 2.2000 | 2.3200 | 2.3200 | 1,126,300 |
08 feb 2024 | 2.1700 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 686,700 |
07 feb 2024 | 2.1900 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 616,100 |
06 feb 2024 | 2.1100 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 1,070,600 |
05 feb 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 1,430,700 |
02 feb 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 753,500 |
01 feb 2024 | 2.3100 | 2.3600 | 2.1700 | 2.3100 | 2.3100 | 2,331,000 |
31 ene 2024 | 2.3400 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | 1,062,200 |
30 ene 2024 | 2.4100 | 2.4280 | 2.3300 | 2.3700 | 2.3700 | 787,600 |
29 ene 2024 | 2.2800 | 2.4600 | 2.2700 | 2.4500 | 2.4500 | 1,380,200 |
26 ene 2024 | 2.3200 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 680,700 |
25 ene 2024 | 2.3200 | 2.3380 | 2.2500 | 2.3000 | 2.3000 | 766,000 |
24 ene 2024 | 2.3300 | 2.4300 | 2.2700 | 2.2900 | 2.2900 | 1,611,700 |
23 ene 2024 | 2.3000 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 1,294,900 |
22 ene 2024 | 2.1100 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 1,782,800 |
19 ene 2024 | 2.1000 | 2.1150 | 1.9900 | 2.1100 | 2.1100 | 1,662,100 |
18 ene 2024 | 2.0900 | 2.1100 | 2.0200 | 2.0700 | 2.0700 | 1,137,900 |
17 ene 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 1,124,900 |
16 ene 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 1,030,800 |
12 ene 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 1,119,000 |
11 ene 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1800 | 2.1800 | 1,446,800 |
10 ene 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,576,100 |
09 ene 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 938,400 |
08 ene 2024 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 1,054,900 |
05 ene 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 1,357,700 |
04 ene 2024 | 2.3400 | 2.3650 | 2.2900 | 2.3200 | 2.3200 | 951,100 |
03 ene 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 1,324,100 |
02 ene 2024 | 2.4600 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 1,402,300 |
29 dic 2023 | 2.5400 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 1,478,200 |
28 dic 2023 | 2.3800 | 2.5700 | 2.3700 | 2.5600 | 2.5600 | 2,270,500 |
27 dic 2023 | 2.4500 | 2.4800 | 2.3750 | 2.3900 | 2.3900 | 2,007,400 |
26 dic 2023 | 2.3700 | 2.4600 | 2.3200 | 2.4500 | 2.4500 | 2,312,500 |
22 dic 2023 | 2.3700 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 3,502,500 |
21 dic 2023 | 2.3600 | 2.4100 | 2.3350 | 2.3700 | 2.3700 | 2,092,100 |
20 dic 2023 | 2.4600 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 1,657,200 |
19 dic 2023 | 2.4300 | 2.5000 | 2.4290 | 2.4800 | 2.4800 | 1,889,600 |
18 dic 2023 | 2.4500 | 2.5600 | 2.4150 | 2.4300 | 2.4300 | 1,474,100 |
15 dic 2023 | 2.5500 | 2.5700 | 2.3800 | 2.4500 | 2.4500 | 3,952,000 |
14 dic 2023 | 2.5000 | 2.6050 | 2.4500 | 2.5200 | 2.5200 | 2,297,900 |
13 dic 2023 | 2.2900 | 2.4500 | 2.2250 | 2.4500 | 2.4500 | 2,468,300 |
*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. |