Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.0600 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 80,900 |
25 abr 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 30,600 |
24 abr 2024 | 2.0700 | 2.1000 | 1.9900 | 2.0100 | 2.0100 | 36,800 |
23 abr 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 52,900 |
22 abr 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 63,000 |
19 abr 2024 | 2.0100 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 64,100 |
18 abr 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9900 | 1.9900 | 116,100 |
17 abr 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 57,800 |
16 abr 2024 | 2.1400 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 93,700 |
15 abr 2024 | 2.3000 | 2.3500 | 2.1300 | 2.1600 | 2.1600 | 236,800 |
12 abr 2024 | 2.2500 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 71,500 |
11 abr 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2600 | 2.2600 | 112,000 |
10 abr 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 117,300 |
09 abr 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 60,000 |
08 abr 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 141,500 |
05 abr 2024 | 2.2000 | 2.2300 | 2.0200 | 2.1500 | 2.1500 | 114,500 |
04 abr 2024 | 2.0700 | 2.2100 | 2.0400 | 2.2100 | 2.2100 | 245,700 |
03 abr 2024 | 1.9500 | 2.1000 | 1.9100 | 2.0000 | 2.0000 | 238,300 |
02 abr 2024 | 1.8800 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 108,300 |
01 abr 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 70,300 |
28 mar 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 48,200 |
27 mar 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 75,000 |
26 mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 57,800 |
25 mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 77,400 |
22 mar 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 69,800 |
21 mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 69,300 |
20 mar 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 76,700 |
19 mar 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 131,600 |
18 mar 2024 | 1.9300 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 39,100 |
15 mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 23,500 |
14 mar 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 100,400 |
13 mar 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 121,800 |
12 mar 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 176,000 |
11 mar 2024 | 1.9000 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 141,300 |
08 mar 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 124,400 |
07 mar 2024 | 1.8500 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 177,900 |
06 mar 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 47,400 |
05 mar 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 71,500 |
04 mar 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 94,200 |
01 mar 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 44,700 |
29 feb 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 39,600 |
28 feb 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 30,400 |
27 feb 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 18,200 |
26 feb 2024 | 1.8800 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 50,400 |
23 feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 36,200 |
22 feb 2024 | 1.8900 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 46,700 |
21 feb 2024 | 1.8900 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 34,000 |
20 feb 2024 | 1.9300 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 39,900 |
16 feb 2024 | 1.9800 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 21,900 |
15 feb 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9600 | 1.9600 | 97,300 |
14 feb 2024 | 1.8400 | 1.9300 | 1.7900 | 1.9200 | 1.9200 | 41,900 |
13 feb 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 50,700 |
12 feb 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 35,600 |
09 feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 36,500 |
08 feb 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 76,500 |
07 feb 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 64,800 |
06 feb 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 61,800 |
05 feb 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 82,000 |
02 feb 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 84,300 |
01 feb 2024 | 1.9200 | 1.9500 | 1.7500 | 1.8600 | 1.8600 | 119,800 |
31 ene 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 84,500 |
30 ene 2024 | 2.0100 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 125,100 |
29 ene 2024 | 2.0200 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 67,800 |
26 ene 2024 | 1.9200 | 2.0900 | 1.9200 | 1.9600 | 1.9600 | 59,200 |
25 ene 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 103,900 |
24 ene 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9900 | 1.9900 | 77,700 |
23 ene 2024 | 2.0000 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 68,700 |
22 ene 2024 | 2.0400 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 130,400 |
19 ene 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 55,500 |
18 ene 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 114,500 |
17 ene 2024 | 2.1800 | 2.1800 | 1.9600 | 2.0900 | 2.0900 | 267,700 |
16 ene 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 73,400 |
12 ene 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 62,200 |
11 ene 2024 | 2.3500 | 2.3500 | 2.1000 | 2.1400 | 2.1400 | 180,200 |
10 ene 2024 | 2.2500 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 47,400 |
09 ene 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 67,800 |
08 ene 2024 | 2.3700 | 2.3700 | 2.2300 | 2.2500 | 2.2500 | 82,600 |
05 ene 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 84,800 |
04 ene 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 189,200 |
03 ene 2024 | 2.2300 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 119,000 |
02 ene 2024 | 2.3000 | 2.3400 | 2.1800 | 2.2300 | 2.2300 | 129,800 |
29 dic 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2700 | 2.2700 | 103,000 |
28 dic 2023 | 2.3800 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 105,700 |
27 dic 2023 | 2.2700 | 2.3600 | 2.1900 | 2.3400 | 2.3400 | 156,000 |
26 dic 2023 | 2.3000 | 2.3200 | 2.1400 | 2.2000 | 2.2000 | 133,900 |
22 dic 2023 | 2.2500 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 233,400 |
21 dic 2023 | 2.1400 | 2.2700 | 2.1400 | 2.2000 | 2.2000 | 211,100 |
20 dic 2023 | 2.0500 | 2.2400 | 2.0500 | 2.1000 | 2.1000 | 210,000 |
19 dic 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 143,200 |
18 dic 2023 | 2.0600 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 142,100 |
15 dic 2023 | 2.0300 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 188,500 |
14 dic 2023 | 2.1500 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 216,700 |
13 dic 2023 | 2.1000 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 92,300 |
12 dic 2023 | 2.0900 | 2.1500 | 2.0100 | 2.0500 | 2.0500 | 123,000 |
11 dic 2023 | 2.1500 | 2.2100 | 2.0900 | 2.1000 | 2.1000 | 70,400 |
08 dic 2023 | 2.2300 | 2.2800 | 2.0900 | 2.1700 | 2.1700 | 67,700 |
07 dic 2023 | 2.1800 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 77,200 |
06 dic 2023 | 2.2000 | 2.3100 | 2.1500 | 2.1500 | 2.1500 | 114,100 |
05 dic 2023 | 2.3000 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 161,600 |
04 dic 2023 | 2.2100 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 171,200 |
*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. |