Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 50,800 |
25 abr 2024 | 1.9700 | 2.0330 | 1.8400 | 1.9600 | 1.9600 | 239,000 |
24 abr 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 36,400 |
23 abr 2024 | 2.0100 | 2.1200 | 1.9900 | 2.0200 | 2.0200 | 185,500 |
22 abr 2024 | 1.9900 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 113,100 |
19 abr 2024 | 1.9000 | 2.0700 | 1.8650 | 1.9900 | 1.9900 | 133,000 |
18 abr 2024 | 1.9400 | 2.0500 | 1.8100 | 1.8600 | 1.8600 | 182,700 |
17 abr 2024 | 2.0000 | 2.0400 | 1.8600 | 1.9000 | 1.9000 | 197,900 |
16 abr 2024 | 2.0000 | 2.0700 | 1.9100 | 2.0000 | 2.0000 | 220,000 |
15 abr 2024 | 2.2000 | 2.2000 | 1.9100 | 2.0450 | 2.0450 | 319,400 |
12 abr 2024 | 2.2300 | 2.3100 | 2.1100 | 2.2000 | 2.2000 | 132,100 |
11 abr 2024 | 2.2900 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 35,700 |
10 abr 2024 | 2.2700 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 308,100 |
09 abr 2024 | 2.1500 | 2.4600 | 2.1480 | 2.3900 | 2.3900 | 211,400 |
08 abr 2024 | 2.2000 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 254,800 |
05 abr 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 85,400 |
04 abr 2024 | 2.1200 | 2.2000 | 2.1150 | 2.1800 | 2.1800 | 113,400 |
03 abr 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1250 | 2.1250 | 73,500 |
02 abr 2024 | 2.1400 | 2.2100 | 2.0500 | 2.1000 | 2.1000 | 137,300 |
01 abr 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1900 | 2.1900 | 165,700 |
28 mar 2024 | 2.4100 | 2.4700 | 2.2300 | 2.2900 | 2.2900 | 109,200 |
27 mar 2024 | 2.4000 | 2.4360 | 2.3600 | 2.3800 | 2.3800 | 43,400 |
26 mar 2024 | 2.3700 | 2.4900 | 2.3510 | 2.4000 | 2.4000 | 47,400 |
25 mar 2024 | 2.4600 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 154,800 |
22 mar 2024 | 2.3700 | 2.4200 | 2.2700 | 2.3800 | 2.3800 | 249,600 |
21 mar 2024 | 2.4600 | 2.5220 | 2.3800 | 2.4000 | 2.4000 | 106,500 |
20 mar 2024 | 2.4900 | 2.5900 | 2.4000 | 2.4700 | 2.4700 | 155,500 |
19 mar 2024 | 2.4500 | 2.6400 | 2.3710 | 2.5100 | 2.5100 | 212,200 |
18 mar 2024 | 2.5500 | 2.5700 | 2.4020 | 2.4700 | 2.4700 | 216,900 |
15 mar 2024 | 2.3400 | 2.7000 | 2.3200 | 2.5600 | 2.5600 | 500,100 |
14 mar 2024 | 2.3500 | 2.4780 | 2.2300 | 2.3200 | 2.3200 | 354,000 |
13 mar 2024 | 2.0200 | 2.4600 | 2.0200 | 2.3300 | 2.3300 | 576,100 |
12 mar 2024 | 2.0500 | 2.1200 | 1.9800 | 2.0500 | 2.0500 | 233,300 |
11 mar 2024 | 2.1000 | 2.1590 | 2.0000 | 2.0200 | 2.0200 | 133,500 |
08 mar 2024 | 1.9200 | 2.1200 | 1.9200 | 2.0900 | 2.0900 | 229,800 |
07 mar 2024 | 1.8970 | 2.0000 | 1.8700 | 1.9600 | 1.9600 | 128,400 |
06 mar 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 131,900 |
05 mar 2024 | 1.9000 | 1.9600 | 1.8300 | 1.9000 | 1.9000 | 176,300 |
04 mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 156,100 |
01 mar 2024 | 2.0400 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 92,600 |
29 feb 2024 | 2.0600 | 2.1200 | 1.9620 | 2.0150 | 2.0150 | 191,900 |
28 feb 2024 | 2.0600 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 169,200 |
27 feb 2024 | 2.1000 | 2.1800 | 2.0900 | 2.0950 | 2.0950 | 323,500 |
26 feb 2024 | 2.0600 | 2.1300 | 2.0410 | 2.1000 | 2.1000 | 99,300 |
23 feb 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 124,600 |
22 feb 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 214,000 |
21 feb 2024 | 1.9400 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 243,100 |
20 feb 2024 | 1.9500 | 2.0200 | 1.8620 | 1.9000 | 1.9000 | 257,200 |
16 feb 2024 | 1.9800 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 282,000 |
15 feb 2024 | 1.9400 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 343,800 |
14 feb 2024 | 2.1200 | 2.1500 | 1.8800 | 1.9300 | 1.9300 | 633,900 |
13 feb 2024 | 2.1600 | 2.2300 | 2.0300 | 2.0700 | 2.0700 | 266,200 |
12 feb 2024 | 2.2000 | 2.3300 | 2.1800 | 2.2100 | 2.2100 | 238,900 |
09 feb 2024 | 2.1200 | 2.3000 | 2.1100 | 2.2000 | 2.2000 | 479,900 |
08 feb 2024 | 2.0800 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 228,200 |
07 feb 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 324,100 |
06 feb 2024 | 2.1500 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 194,100 |
05 feb 2024 | 2.1100 | 2.1600 | 2.0000 | 2.1500 | 2.1500 | 183,200 |
02 feb 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 101,400 |
01 feb 2024 | 2.1900 | 2.2300 | 2.0900 | 2.1700 | 2.1700 | 147,400 |
31 ene 2024 | 2.1300 | 2.2900 | 2.1300 | 2.1700 | 2.1700 | 183,800 |
30 ene 2024 | 2.1100 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 193,800 |
29 ene 2024 | 2.0400 | 2.1200 | 1.9500 | 2.0900 | 2.0900 | 383,400 |
26 ene 2024 | 2.0600 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 103,300 |
25 ene 2024 | 2.1500 | 2.2200 | 2.0700 | 2.0900 | 2.0900 | 176,000 |
24 ene 2024 | 1.9800 | 2.2500 | 1.9800 | 2.0900 | 2.0900 | 252,400 |
23 ene 2024 | 1.9000 | 2.0450 | 1.9000 | 2.0100 | 2.0100 | 242,800 |
22 ene 2024 | 1.8400 | 2.0700 | 1.7000 | 1.9400 | 1.9400 | 904,200 |
19 ene 2024 | 2.1700 | 2.2300 | 2.0500 | 2.0800 | 2.0800 | 405,400 |
18 ene 2024 | 2.8200 | 2.8200 | 2.0600 | 2.1200 | 2.1200 | 1,497,200 |
17 ene 2024 | 2.4800 | 3.2900 | 2.4800 | 2.8500 | 2.8500 | 3,390,100 |
16 ene 2024 | 2.2400 | 2.5300 | 2.2200 | 2.5000 | 2.5000 | 720,600 |
12 ene 2024 | 2.0200 | 2.2300 | 1.9900 | 2.2300 | 2.2300 | 325,300 |
11 ene 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 165,700 |
10 ene 2024 | 1.9600 | 2.0400 | 1.8800 | 1.9800 | 1.9800 | 159,100 |
09 ene 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 105,500 |
08 ene 2024 | 2.0200 | 2.0700 | 1.9350 | 1.9900 | 1.9900 | 202,100 |
05 ene 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0250 | 2.0250 | 87,900 |
04 ene 2024 | 2.0400 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 143,500 |
03 ene 2024 | 2.0800 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 114,900 |
02 ene 2024 | 2.0000 | 2.1350 | 1.9500 | 2.0750 | 2.0750 | 205,200 |
29 dic 2023 | 1.9500 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 157,300 |
28 dic 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 177,600 |
27 dic 2023 | 2.0100 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 209,400 |
26 dic 2023 | 1.9100 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 134,000 |
22 dic 2023 | 2.0300 | 2.0560 | 1.8700 | 1.9000 | 1.9000 | 209,500 |
21 dic 2023 | 2.0200 | 2.2100 | 2.0000 | 2.0100 | 2.0100 | 125,900 |
20 dic 2023 | 2.1800 | 2.2000 | 1.9400 | 1.9600 | 1.9600 | 420,700 |
19 dic 2023 | 2.2300 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 278,000 |
18 dic 2023 | 2.1700 | 2.2800 | 2.1610 | 2.2100 | 2.2100 | 290,400 |
15 dic 2023 | 2.0400 | 2.1600 | 2.0350 | 2.1500 | 2.1500 | 284,700 |
14 dic 2023 | 2.0300 | 2.0710 | 2.0000 | 2.0400 | 2.0400 | 191,200 |
13 dic 2023 | 2.0300 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 146,500 |
12 dic 2023 | 1.9900 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 245,800 |
11 dic 2023 | 1.9800 | 2.0150 | 1.9100 | 1.9900 | 1.9900 | 122,600 |
08 dic 2023 | 2.0500 | 2.1300 | 1.9100 | 2.0000 | 2.0000 | 215,600 |
07 dic 2023 | 2.0000 | 2.0650 | 1.9520 | 2.0400 | 2.0400 | 127,800 |
06 dic 2023 | 1.8900 | 2.0400 | 1.8700 | 2.0000 | 2.0000 | 274,800 |
05 dic 2023 | 1.9500 | 2.1000 | 1.8400 | 1.8700 | 1.8700 | 454,000 |
04 dic 2023 | 1.7100 | 1.9400 | 1.6840 | 1.9300 | 1.9300 | 352,200 |
*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. |