Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2.2300 | 2.2450 | 2.0530 | 2.2300 | 2.2300 | 2,092,500 |
20 jun 2024 | 2.1700 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 623,600 |
18 jun 2024 | 2.1900 | 2.2600 | 2.0650 | 2.1500 | 2.1500 | 3,562,400 |
17 jun 2024 | 2.2300 | 2.4190 | 2.1800 | 2.1900 | 2.1900 | 2,367,100 |
14 jun 2024 | 2.5000 | 2.5300 | 2.1100 | 2.1400 | 2.1400 | 4,555,700 |
13 jun 2024 | 2.5500 | 2.6300 | 2.5300 | 2.5600 | 2.5600 | 734,500 |
12 jun 2024 | 2.5800 | 2.6200 | 2.4950 | 2.5600 | 2.5600 | 813,800 |
11 jun 2024 | 2.5000 | 2.5700 | 2.4810 | 2.5500 | 2.5500 | 688,200 |
10 jun 2024 | 2.5100 | 2.5550 | 2.4430 | 2.5200 | 2.5200 | 619,800 |
07 jun 2024 | 2.6700 | 2.6800 | 2.5100 | 2.5200 | 2.5200 | 1,261,300 |
06 jun 2024 | 2.6300 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 1,280,300 |
05 jun 2024 | 2.4200 | 2.5950 | 2.4200 | 2.5900 | 2.5900 | 1,231,200 |
04 jun 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 869,000 |
03 jun 2024 | 2.4100 | 2.5500 | 2.3700 | 2.5100 | 2.5100 | 1,429,400 |
31 may 2024 | 2.3900 | 2.4200 | 2.2600 | 2.3100 | 2.3100 | 1,445,800 |
30 may 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 887,100 |
29 may 2024 | 2.3200 | 2.4050 | 2.2700 | 2.3100 | 2.3100 | 1,017,800 |
28 may 2024 | 2.3500 | 2.4000 | 2.2850 | 2.3300 | 2.3300 | 1,166,200 |
24 may 2024 | 2.3000 | 2.4100 | 2.2600 | 2.3100 | 2.3100 | 1,364,300 |
23 may 2024 | 2.4000 | 2.5400 | 2.2700 | 2.2900 | 2.2900 | 2,392,400 |
22 may 2024 | 2.6100 | 2.6400 | 2.4600 | 2.5000 | 2.5000 | 1,874,100 |
21 may 2024 | 2.6700 | 2.7000 | 2.5900 | 2.6400 | 2.6400 | 759,800 |
20 may 2024 | 2.6000 | 2.7900 | 2.5200 | 2.7100 | 2.7100 | 3,667,000 |
17 may 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 1,248,600 |
16 may 2024 | 2.8500 | 2.9300 | 2.6510 | 2.9100 | 2.9100 | 1,600,500 |
15 may 2024 | 2.7200 | 3.0250 | 2.5500 | 2.7900 | 2.7900 | 3,229,700 |
14 may 2024 | 2.7800 | 2.9400 | 2.6300 | 2.7200 | 2.7200 | 3,002,300 |
13 may 2024 | 2.7000 | 2.8950 | 2.6400 | 2.7800 | 2.7800 | 2,411,600 |
10 may 2024 | 2.9500 | 2.9600 | 2.5900 | 2.6300 | 2.6300 | 3,112,600 |
09 may 2024 | 2.4400 | 3.0000 | 2.4100 | 2.8900 | 2.8900 | 4,875,600 |
08 may 2024 | 2.6100 | 2.6300 | 2.3300 | 2.4500 | 2.4500 | 1,219,000 |
07 may 2024 | 2.3900 | 2.6100 | 2.1900 | 2.5200 | 2.5200 | 2,535,000 |
06 may 2024 | 2.2900 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 1,498,000 |
03 may 2024 | 2.1800 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | 1,376,200 |
02 may 2024 | 2.1200 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 1,064,600 |
01 may 2024 | 2.0800 | 2.1000 | 1.8900 | 2.0700 | 2.0700 | 951,500 |
30 abr 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 669,600 |
29 abr 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 1,144,700 |
26 abr 2024 | 1.7700 | 2.0000 | 1.6900 | 1.9800 | 1.9800 | 3,416,400 |
25 abr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 672,900 |
24 abr 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 1,118,000 |
23 abr 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 1,252,200 |
22 abr 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 371,500 |
19 abr 2024 | 1.5900 | 1.7050 | 1.5500 | 1.5800 | 1.5800 | 501,600 |
18 abr 2024 | 1.5900 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 476,000 |
17 abr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 540,900 |
16 abr 2024 | 1.7200 | 1.7200 | 1.5000 | 1.5300 | 1.5300 | 1,107,800 |
15 abr 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 345,800 |
12 abr 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 531,000 |
11 abr 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 523,400 |
10 abr 2024 | 1.7200 | 1.7390 | 1.6600 | 1.7100 | 1.7100 | 578,100 |
09 abr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 703,600 |
08 abr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 869,200 |
05 abr 2024 | 1.7500 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 557,900 |
04 abr 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 312,700 |
03 abr 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 320,200 |
02 abr 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 505,200 |
01 abr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 660,600 |
28 mar 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 560,800 |
27 mar 2024 | 1.6200 | 1.6700 | 1.6140 | 1.6500 | 1.6500 | 205,300 |
26 mar 2024 | 1.6100 | 1.6750 | 1.6010 | 1.6500 | 1.6500 | 258,300 |
25 mar 2024 | 1.6700 | 1.7050 | 1.6000 | 1.6300 | 1.6300 | 321,500 |
22 mar 2024 | 1.7600 | 1.8100 | 1.6200 | 1.6700 | 1.6700 | 940,700 |
21 mar 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 475,800 |
20 mar 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 468,600 |
19 mar 2024 | 1.8200 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 589,100 |
18 mar 2024 | 1.7100 | 1.9200 | 1.6950 | 1.8100 | 1.8100 | 1,592,100 |
15 mar 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 1,259,900 |
14 mar 2024 | 1.5900 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 1,998,800 |
13 mar 2024 | 1.4600 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,234,400 |
12 mar 2024 | 1.5600 | 1.7000 | 1.3700 | 1.5100 | 1.5100 | 16,112,600 |
11 mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 213,400 |
08 mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 146,100 |
07 mar 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
06 mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 111,600 |
05 mar 2024 | 1.1600 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 95,700 |
04 mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 163,600 |
01 mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 109,800 |
29 feb 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 123,400 |
28 feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 115,700 |
27 feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 142,900 |
26 feb 2024 | 1.1900 | 1.2330 | 1.1700 | 1.2000 | 1.2000 | 145,100 |
23 feb 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 396,500 |
22 feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 121,100 |
21 feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 147,900 |
20 feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 134,200 |
16 feb 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 158,700 |
15 feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 133,600 |
14 feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 123,200 |
13 feb 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 160,800 |
12 feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 140,300 |
09 feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 103,700 |
08 feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 176,100 |
07 feb 2024 | 1.0900 | 1.1410 | 1.0900 | 1.1200 | 1.1200 | 189,700 |
06 feb 2024 | 1.0600 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 304,400 |
05 feb 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 178,300 |
02 feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 117,500 |
01 feb 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 270,900 |
31 ene 2024 | 1.0900 | 1.1150 | 1.0600 | 1.0800 | 1.0800 | 295,800 |
30 ene 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 353,200 |
*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. |