Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.0000 | 0.0000 | 0.0000 | 1.6200 | 1.6200 | - |
30 abr 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 4,300,700 |
29 abr 2024 | 1.6900 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 4,200,600 |
26 abr 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 4,648,900 |
25 abr 2024 | 1.5700 | 1.7300 | 1.5300 | 1.7000 | 1.7000 | 8,227,100 |
24 abr 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 4,378,800 |
23 abr 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6100 | 1.6100 | 7,310,200 |
22 abr 2024 | 1.4700 | 1.6400 | 1.4700 | 1.6200 | 1.6200 | 9,068,600 |
19 abr 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 11,069,500 |
18 abr 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 4,813,400 |
17 abr 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 6,304,300 |
16 abr 2024 | 1.3700 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 9,196,600 |
15 abr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 8,344,600 |
12 abr 2024 | 1.5600 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 7,762,100 |
11 abr 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 6,041,400 |
10 abr 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 7,399,700 |
09 abr 2024 | 1.6800 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 7,477,500 |
08 abr 2024 | 1.5800 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 6,707,700 |
05 abr 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 8,983,200 |
04 abr 2024 | 1.6900 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 7,953,400 |
03 abr 2024 | 1.7600 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 9,982,700 |
02 abr 2024 | 1.8400 | 1.9300 | 1.7700 | 1.7700 | 1.7700 | 9,517,700 |
01 abr 2024 | 2.0600 | 2.0600 | 1.8300 | 1.8400 | 1.8400 | 21,941,800 |
28 mar 2024 | 2.0900 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 3,733,800 |
27 mar 2024 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 2,857,100 |
26 mar 2024 | 2.1200 | 2.1800 | 2.0400 | 2.0500 | 2.0500 | 6,255,700 |
25 mar 2024 | 2.2000 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 6,467,700 |
22 mar 2024 | 2.4500 | 2.5100 | 2.2100 | 2.2200 | 2.2200 | 12,920,000 |
21 mar 2024 | 2.5000 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 3,522,600 |
20 mar 2024 | 2.3600 | 2.5200 | 2.3600 | 2.5100 | 2.5100 | 4,459,700 |
19 mar 2024 | 2.3300 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 2,789,900 |
18 mar 2024 | 2.2800 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 4,883,500 |
15 mar 2024 | 2.3400 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 10,158,600 |
14 mar 2024 | 2.3500 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 3,013,100 |
13 mar 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 2,793,300 |
12 mar 2024 | 2.4500 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 2,918,600 |
11 mar 2024 | 2.3600 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 3,708,600 |
08 mar 2024 | 2.3600 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 2,990,500 |
07 mar 2024 | 2.4300 | 2.5000 | 2.3200 | 2.3700 | 2.3700 | 3,603,700 |
06 mar 2024 | 2.4100 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 3,095,900 |
05 mar 2024 | 2.5100 | 2.5400 | 2.3900 | 2.4000 | 2.4000 | 3,537,000 |
04 mar 2024 | 2.5300 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 4,335,700 |
01 mar 2024 | 2.3700 | 2.6400 | 2.3400 | 2.5600 | 2.5600 | 17,958,000 |
29 feb 2024 | 2.4500 | 2.4500 | 2.2900 | 2.3600 | 2.3600 | 5,944,300 |
28 feb 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4400 | 2.4400 | 4,429,400 |
27 feb 2024 | 2.3000 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 3,487,300 |
26 feb 2024 | 2.2900 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 2,826,600 |
23 feb 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3200 | 2.3200 | 6,064,700 |
22 feb 2024 | 2.2700 | 2.4300 | 2.2700 | 2.4200 | 2.4200 | 6,189,400 |
21 feb 2024 | 2.2900 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 4,989,800 |
20 feb 2024 | 2.1700 | 2.3200 | 2.1600 | 2.2900 | 2.2900 | 8,319,800 |
19 feb 2024 | 2.1500 | 2.2200 | 2.0900 | 2.2000 | 2.2000 | 6,747,800 |
16 feb 2024 | 2.0400 | 2.1500 | 2.0200 | 2.1400 | 2.1400 | 8,599,500 |
15 feb 2024 | 1.9800 | 2.0500 | 1.9700 | 2.0300 | 2.0300 | 9,176,800 |
14 feb 2024 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 3,990,300 |
09 feb 2024 | 2.0900 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 4,908,200 |
08 feb 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0900 | 2.0900 | 5,732,600 |
07 feb 2024 | 2.0800 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 4,547,600 |
06 feb 2024 | 1.9900 | 2.1600 | 1.9900 | 2.1000 | 2.1000 | 12,119,200 |
05 feb 2024 | 2.0900 | 2.1200 | 1.9700 | 1.9800 | 1.9800 | 8,778,800 |
02 feb 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 8,811,600 |
01 feb 2024 | 2.1800 | 2.2900 | 2.1200 | 2.2500 | 2.2500 | 10,835,900 |
31 ene 2024 | 2.1800 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 9,331,300 |
30 ene 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1800 | 2.1800 | 9,267,700 |
29 ene 2024 | 2.4500 | 2.4600 | 2.3100 | 2.3200 | 2.3200 | 9,918,700 |
26 ene 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 6,398,400 |
25 ene 2024 | 2.5200 | 2.6300 | 2.5100 | 2.5900 | 2.5900 | 7,366,100 |
24 ene 2024 | 2.6300 | 2.6600 | 2.5000 | 2.5000 | 2.5000 | 7,575,400 |
23 ene 2024 | 2.6000 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 6,812,600 |
22 ene 2024 | 2.6800 | 2.7600 | 2.5400 | 2.5800 | 2.5800 | 12,548,400 |
19 ene 2024 | 2.8800 | 2.9100 | 2.6400 | 2.6800 | 2.6800 | 13,847,600 |
18 ene 2024 | 3.0000 | 3.0400 | 2.8600 | 2.8900 | 2.8900 | 6,544,100 |
17 ene 2024 | 3.1000 | 3.1000 | 2.9600 | 2.9800 | 2.9800 | 6,576,700 |
16 ene 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 5,495,600 |
15 ene 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 2,028,800 |
12 ene 2024 | 3.1900 | 3.3300 | 3.1900 | 3.2700 | 3.2700 | 4,778,000 |
11 ene 2024 | 3.2300 | 3.2600 | 3.1800 | 3.1900 | 3.1900 | 2,276,200 |
10 ene 2024 | 3.2800 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 2,915,600 |
09 ene 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 3,100,800 |
08 ene 2024 | 3.2800 | 3.3700 | 3.2100 | 3.3200 | 3.3200 | 2,662,100 |
05 ene 2024 | 3.1400 | 3.3300 | 3.0900 | 3.2800 | 3.2800 | 4,555,500 |
04 ene 2024 | 3.2800 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 4,604,100 |
03 ene 2024 | 3.2100 | 3.2900 | 3.1500 | 3.2800 | 3.2800 | 3,498,500 |
02 ene 2024 | 3.3800 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 5,489,900 |
28 dic 2023 | 3.4200 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,337,200 |
27 dic 2023 | 3.3400 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 3,543,100 |
26 dic 2023 | 3.2400 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 6,130,100 |
22 dic 2023 | 3.0800 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 6,636,300 |
21 dic 2023 | 3.1100 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 3,736,900 |
20 dic 2023 | 3.1500 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 4,995,000 |
19 dic 2023 | 3.1300 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 3,551,600 |
18 dic 2023 | 3.1500 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 4,418,600 |
15 dic 2023 | 3.3700 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 5,779,900 |
14 dic 2023 | 3.3000 | 3.4300 | 3.3000 | 3.3700 | 3.3700 | 7,123,800 |
13 dic 2023 | 3.2400 | 3.2900 | 3.1100 | 3.2800 | 3.2800 | 6,663,200 |
12 dic 2023 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 3,397,300 |
11 dic 2023 | 3.1800 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 4,487,100 |
08 dic 2023 | 3.2500 | 3.2900 | 3.1500 | 3.1800 | 3.1800 | 5,991,400 |
07 dic 2023 | 3.1300 | 3.2500 | 3.1300 | 3.2400 | 3.2400 | 5,992,700 |
06 dic 2023 | 3.2200 | 3.3300 | 3.1000 | 3.1400 | 3.1400 | 10,643,400 |
*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. |