Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 1.4500 | 1.8400 | 1.4220 | 1.7900 | 1.7900 | 2,219,800 |
23 may 2024 | 1.5300 | 1.6000 | 1.3600 | 1.3900 | 1.3900 | 1,055,100 |
22 may 2024 | 1.2500 | 1.4880 | 1.2000 | 1.4400 | 1.4400 | 1,626,100 |
21 may 2024 | 1.2000 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 839,100 |
20 may 2024 | 1.2000 | 1.2700 | 1.0800 | 1.1900 | 1.1900 | 1,143,000 |
17 may 2024 | 0.9100 | 1.3200 | 0.9000 | 1.1500 | 1.1500 | 3,925,900 |
16 may 2024 | 0.8000 | 0.9250 | 0.8000 | 0.8850 | 0.8850 | 1,029,200 |
15 may 2024 | 0.7300 | 0.9270 | 0.7000 | 0.8070 | 0.8070 | 2,471,100 |
14 may 2024 | 0.5500 | 0.8500 | 0.4220 | 0.7300 | 0.7300 | 4,157,500 |
13 may 2024 | 1.1400 | 1.1500 | 0.5500 | 0.6160 | 0.6160 | 7,006,000 |
10 may 2024 | 1.4400 | 2.0100 | 1.3500 | 1.4100 | 1.4100 | 13,272,500 |
09 may 2024 | 1.0500 | 1.3900 | 0.9810 | 1.3300 | 1.3300 | 3,278,000 |
08 may 2024 | 1.1000 | 1.1000 | 0.9200 | 1.0200 | 1.0200 | 2,058,000 |
07 may 2024 | 0.8100 | 1.2000 | 0.8100 | 1.1600 | 1.1600 | 4,894,700 |
06 may 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8150 | 0.8150 | 1,058,700 |
03 may 2024 | 0.7500 | 1.0500 | 0.6950 | 0.8200 | 0.8200 | 6,152,800 |
02 may 2024 | 0.6430 | 0.7870 | 0.6300 | 0.7070 | 0.7070 | 1,884,200 |
01 may 2024 | 0.6050 | 0.6390 | 0.5900 | 0.6300 | 0.6300 | 413,600 |
30 abr 2024 | 0.6060 | 0.6200 | 0.5600 | 0.6070 | 0.6070 | 496,800 |
29 abr 2024 | 0.5490 | 0.6290 | 0.5300 | 0.5870 | 0.5870 | 1,177,200 |
26 abr 2024 | 0.5300 | 0.5760 | 0.5010 | 0.5500 | 0.5500 | 725,700 |
25 abr 2024 | 0.4400 | 0.5380 | 0.4400 | 0.5250 | 0.5250 | 1,266,000 |
24 abr 2024 | 0.4460 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 91,300 |
23 abr 2024 | 0.4590 | 0.4690 | 0.4500 | 0.4600 | 0.4600 | 102,200 |
22 abr 2024 | 0.4900 | 0.4900 | 0.4210 | 0.4590 | 0.4590 | 280,500 |
19 abr 2024 | 0.4900 | 0.5020 | 0.4760 | 0.4850 | 0.4850 | 113,000 |
18 abr 2024 | 0.5090 | 0.5200 | 0.4750 | 0.5020 | 0.5020 | 408,600 |
17 abr 2024 | 0.5190 | 0.5400 | 0.4810 | 0.5010 | 0.5010 | 311,500 |
16 abr 2024 | 0.5300 | 0.5300 | 0.4700 | 0.5050 | 0.5050 | 425,000 |
15 abr 2024 | 0.6220 | 0.6590 | 0.5000 | 0.5360 | 0.5360 | 3,578,400 |
12 abr 2024 | 0.6210 | 0.6400 | 0.6100 | 0.6210 | 0.6210 | 131,300 |
11 abr 2024 | 0.6350 | 0.6520 | 0.6000 | 0.6390 | 0.6390 | 126,300 |
10 abr 2024 | 0.6400 | 0.6690 | 0.6350 | 0.6410 | 0.6410 | 72,600 |
09 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 83,600 |
08 abr 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 66,400 |
05 abr 2024 | 0.6690 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 92,300 |
04 abr 2024 | 0.6550 | 0.6850 | 0.6510 | 0.6800 | 0.6800 | 58,200 |
03 abr 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 171,100 |
02 abr 2024 | 0.6710 | 0.6960 | 0.6600 | 0.6820 | 0.6820 | 235,100 |
01 abr 2024 | 0.6630 | 0.7080 | 0.6600 | 0.6920 | 0.6920 | 165,300 |
28 mar 2024 | 0.6790 | 0.6830 | 0.6210 | 0.6830 | 0.6830 | 248,200 |
27 mar 2024 | 0.6450 | 0.6800 | 0.6320 | 0.6790 | 0.6790 | 171,500 |
26 mar 2024 | 0.6800 | 0.6800 | 0.6310 | 0.6600 | 0.6600 | 88,800 |
25 mar 2024 | 0.6620 | 0.6890 | 0.6620 | 0.6780 | 0.6780 | 83,000 |
22 mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6660 | 0.6660 | 73,700 |
21 mar 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6820 | 0.6820 | 172,000 |
20 mar 2024 | 0.6690 | 0.7190 | 0.6690 | 0.7000 | 0.7000 | 314,800 |
19 mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 135,300 |
18 mar 2024 | 0.6990 | 0.7000 | 0.6100 | 0.6760 | 0.6760 | 152,100 |
15 mar 2024 | 0.6790 | 0.7000 | 0.6710 | 0.6910 | 0.6910 | 140,200 |
14 mar 2024 | 0.6600 | 0.6950 | 0.6520 | 0.6900 | 0.6900 | 248,600 |
13 mar 2024 | 0.6220 | 0.6590 | 0.6010 | 0.6540 | 0.6540 | 226,500 |
12 mar 2024 | 0.6300 | 0.6300 | 0.5740 | 0.5950 | 0.5950 | 533,800 |
11 mar 2024 | 0.7190 | 0.7190 | 0.6250 | 0.6390 | 0.6390 | 1,327,800 |
08 mar 2024 | 0.7250 | 0.7300 | 0.6800 | 0.6990 | 0.6990 | 349,300 |
07 mar 2024 | 0.7040 | 0.7300 | 0.7010 | 0.7300 | 0.7300 | 317,400 |
06 mar 2024 | 0.6900 | 0.7150 | 0.6820 | 0.7000 | 0.7000 | 339,200 |
05 mar 2024 | 0.6930 | 0.7100 | 0.6800 | 0.6870 | 0.6870 | 135,100 |
04 mar 2024 | 0.7200 | 0.7290 | 0.7000 | 0.7000 | 0.7000 | 197,200 |
01 mar 2024 | 0.7000 | 0.7400 | 0.6980 | 0.7200 | 0.7200 | 313,100 |
29 feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7050 | 0.7050 | 383,400 |
28 feb 2024 | 0.6990 | 0.7150 | 0.6850 | 0.7020 | 0.7020 | 204,500 |
27 feb 2024 | 0.7180 | 0.7200 | 0.6880 | 0.7090 | 0.7090 | 430,600 |
26 feb 2024 | 0.7000 | 0.7440 | 0.6850 | 0.7100 | 0.7100 | 863,500 |
23 feb 2024 | 0.7080 | 0.7200 | 0.6700 | 0.6880 | 0.6880 | 221,000 |
22 feb 2024 | 0.6700 | 0.7300 | 0.6500 | 0.7260 | 0.7260 | 454,700 |
21 feb 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6700 | 0.6700 | 260,600 |
20 feb 2024 | 0.6920 | 0.6920 | 0.6600 | 0.6790 | 0.6790 | 501,000 |
16 feb 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6790 | 0.6790 | 159,700 |
15 feb 2024 | 0.6980 | 0.7190 | 0.6130 | 0.6620 | 0.6620 | 706,000 |
14 feb 2024 | 0.6920 | 0.7400 | 0.6480 | 0.7000 | 0.7000 | 552,500 |
13 feb 2024 | 0.6930 | 0.7020 | 0.6450 | 0.7000 | 0.7000 | 436,900 |
12 feb 2024 | 0.7020 | 0.7600 | 0.6800 | 0.7080 | 0.7080 | 750,700 |
09 feb 2024 | 0.6600 | 0.7380 | 0.6350 | 0.7000 | 0.7000 | 792,900 |
08 feb 2024 | 0.6200 | 0.6880 | 0.6100 | 0.6740 | 0.6740 | 688,300 |
07 feb 2024 | 0.6370 | 0.6400 | 0.5690 | 0.6000 | 0.6000 | 431,600 |
06 feb 2024 | 0.5620 | 0.6500 | 0.5600 | 0.6180 | 0.6180 | 777,100 |
05 feb 2024 | 0.6200 | 0.6270 | 0.5710 | 0.5760 | 0.5760 | 806,100 |
02 feb 2024 | 0.6780 | 0.6800 | 0.6310 | 0.6380 | 0.6380 | 783,300 |
01 feb 2024 | 0.7200 | 0.7500 | 0.6670 | 0.6820 | 0.6820 | 3,618,700 |
31 ene 2024 | 0.7280 | 0.7280 | 0.6910 | 0.6910 | 0.6910 | 2,817,000 |
30 ene 2024 | 0.7680 | 0.7680 | 0.6850 | 0.7450 | 0.7450 | 869,500 |
29 ene 2024 | 0.8700 | 0.8800 | 0.7400 | 0.7800 | 0.7800 | 4,949,400 |
26 ene 2024 | 0.7360 | 0.8770 | 0.7360 | 0.7600 | 0.7600 | 1,208,100 |
25 ene 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7310 | 0.7310 | 419,300 |
24 ene 2024 | 0.7900 | 0.8080 | 0.7200 | 0.7500 | 0.7500 | 538,600 |
23 ene 2024 | 0.8180 | 0.9500 | 0.7700 | 0.7860 | 0.7860 | 1,529,200 |
22 ene 2024 | 0.8100 | 0.8500 | 0.7450 | 0.8400 | 0.8400 | 846,400 |
19 ene 2024 | 0.9980 | 1.0100 | 0.7400 | 0.8150 | 0.8150 | 2,498,000 |
18 ene 2024 | 2.5000 | 2.5200 | 0.9710 | 1.0900 | 1.0900 | 3,599,800 |
17 ene 2024 | 3.2500 | 3.3300 | 2.1200 | 2.1600 | 2.1600 | 762,300 |
16 ene 2024 | 4.5100 | 4.6300 | 3.7500 | 3.8100 | 3.8100 | 293,600 |
16 ene 2024 | 1:40 División de acciones | |||||
12 ene 2024 | 5.2000 | 5.6000 | 4.8800 | 5.0000 | 5.0000 | 201,515 |
11 ene 2024 | 4.9200 | 7.2000 | 4.8800 | 5.4400 | 5.4400 | 363,528 |
10 ene 2024 | 5.4000 | 5.4800 | 4.8400 | 4.9200 | 4.9200 | 36,655 |
09 ene 2024 | 5.7600 | 5.9200 | 5.4000 | 5.4400 | 5.4400 | 32,245 |
08 ene 2024 | 6.0000 | 6.3600 | 5.7600 | 5.7600 | 5.7600 | 26,960 |
05 ene 2024 | 5.8000 | 6.4400 | 5.7600 | 5.9200 | 5.9200 | 21,953 |
04 ene 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8400 | 5.8400 | 29,070 |
*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. |