Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3.0400 | 3.5800 | 3.0000 | 3.5600 | 3.5600 | 921,000 |
23 may 2024 | 2.7300 | 3.1200 | 2.6600 | 3.0600 | 3.0600 | 1,214,100 |
22 may 2024 | 3.6200 | 3.7200 | 2.5800 | 2.8100 | 2.8100 | 9,339,200 |
21 may 2024 | 2.8900 | 3.3000 | 2.8200 | 3.0000 | 3.0000 | 3,855,800 |
20 may 2024 | 2.6400 | 2.8800 | 2.6400 | 2.8100 | 2.8100 | 172,700 |
17 may 2024 | 2.5500 | 2.7310 | 2.5100 | 2.6400 | 2.6400 | 213,900 |
16 may 2024 | 2.6500 | 2.7000 | 2.4800 | 2.5600 | 2.5600 | 249,400 |
15 may 2024 | 2.6200 | 2.7500 | 2.6100 | 2.6500 | 2.6500 | 149,400 |
14 may 2024 | 2.8400 | 2.9700 | 2.6250 | 2.6800 | 2.6800 | 124,500 |
13 may 2024 | 3.0300 | 3.0300 | 2.8200 | 2.8500 | 2.8500 | 228,200 |
10 may 2024 | 2.9500 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 121,100 |
09 may 2024 | 2.9300 | 3.0000 | 2.7700 | 2.8500 | 2.8500 | 162,600 |
08 may 2024 | 2.8400 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 60,700 |
07 may 2024 | 3.2600 | 3.2600 | 2.8000 | 2.8800 | 2.8800 | 292,400 |
06 may 2024 | 3.4700 | 3.5600 | 2.9300 | 3.2700 | 3.2700 | 406,800 |
03 may 2024 | 2.9800 | 3.3800 | 2.9800 | 3.3100 | 3.3100 | 335,700 |
02 may 2024 | 2.7700 | 3.0940 | 2.7700 | 2.9700 | 2.9700 | 127,100 |
01 may 2024 | 2.6400 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 107,000 |
30 abr 2024 | 2.5900 | 2.7400 | 2.5700 | 2.6800 | 2.6800 | 193,400 |
29 abr 2024 | 2.6800 | 2.7700 | 2.5600 | 2.6100 | 2.6100 | 189,600 |
26 abr 2024 | 2.6500 | 2.7100 | 2.5350 | 2.6600 | 2.6600 | 203,500 |
25 abr 2024 | 2.8900 | 2.8900 | 2.5000 | 2.6000 | 2.6000 | 455,100 |
24 abr 2024 | 2.8600 | 3.0200 | 2.7500 | 2.8900 | 2.8900 | 343,900 |
23 abr 2024 | 3.6500 | 3.6790 | 2.6700 | 2.8600 | 2.8600 | 940,000 |
22 abr 2024 | 3.4500 | 3.6900 | 3.3800 | 3.5400 | 3.5400 | 333,600 |
19 abr 2024 | 3.3100 | 3.5990 | 3.3100 | 3.4300 | 3.4300 | 342,700 |
18 abr 2024 | 3.3500 | 3.4870 | 3.2400 | 3.3000 | 3.3000 | 282,200 |
17 abr 2024 | 3.4200 | 3.5000 | 3.0000 | 3.2400 | 3.2400 | 426,000 |
16 abr 2024 | 3.0200 | 3.6280 | 3.0000 | 3.4000 | 3.4000 | 618,100 |
15 abr 2024 | 2.8000 | 3.4900 | 2.8000 | 3.0800 | 3.0800 | 782,700 |
12 abr 2024 | 2.6500 | 2.7490 | 2.5100 | 2.7000 | 2.7000 | 252,500 |
11 abr 2024 | 2.4600 | 2.6510 | 2.4000 | 2.6000 | 2.6000 | 185,900 |
10 abr 2024 | 2.4600 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 79,800 |
09 abr 2024 | 2.5300 | 2.6200 | 2.4310 | 2.5000 | 2.5000 | 181,700 |
08 abr 2024 | 2.3700 | 2.5330 | 2.3700 | 2.5300 | 2.5300 | 198,100 |
05 abr 2024 | 2.3300 | 2.3800 | 2.3170 | 2.3600 | 2.3600 | 50,900 |
04 abr 2024 | 2.4500 | 2.4600 | 2.2220 | 2.3100 | 2.3100 | 128,800 |
03 abr 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 142,400 |
02 abr 2024 | 2.5100 | 2.5100 | 2.2200 | 2.2900 | 2.2900 | 129,300 |
01 abr 2024 | 2.6800 | 2.7300 | 2.2600 | 2.4200 | 2.4200 | 352,500 |
28 mar 2024 | 2.2700 | 2.6900 | 2.2100 | 2.5500 | 2.5500 | 598,000 |
27 mar 2024 | 2.1300 | 2.3900 | 2.1000 | 2.2400 | 2.2400 | 460,700 |
26 mar 2024 | 1.9100 | 2.2300 | 1.9100 | 2.1200 | 2.1200 | 249,100 |
25 mar 2024 | 1.9900 | 2.0250 | 1.8850 | 1.8900 | 1.8900 | 144,800 |
22 mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 252,300 |
21 mar 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9200 | 1.9200 | 264,100 |
20 mar 2024 | 1.9200 | 1.9700 | 1.7600 | 1.9100 | 1.9100 | 223,400 |
19 mar 2024 | 1.7600 | 2.0000 | 1.7400 | 1.9000 | 1.9000 | 389,600 |
18 mar 2024 | 1.8100 | 1.9400 | 1.6800 | 1.7900 | 1.7900 | 315,300 |
15 mar 2024 | 1.8300 | 1.8500 | 1.6600 | 1.7800 | 1.7800 | 356,600 |
14 mar 2024 | 1.9000 | 1.9570 | 1.7500 | 1.8200 | 1.8200 | 219,700 |
13 mar 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 156,200 |
12 mar 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 139,900 |
11 mar 2024 | 1.9900 | 2.1400 | 1.9350 | 2.0000 | 2.0000 | 326,700 |
08 mar 2024 | 1.8300 | 2.0500 | 1.8300 | 1.9000 | 1.9000 | 308,000 |
07 mar 2024 | 1.8600 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 163,800 |
06 mar 2024 | 1.8500 | 1.9500 | 1.7700 | 1.7950 | 1.7950 | 122,400 |
05 mar 2024 | 1.8800 | 1.8900 | 1.7510 | 1.7800 | 1.7800 | 142,800 |
04 mar 2024 | 1.8300 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 206,100 |
01 mar 2024 | 1.6400 | 1.9500 | 1.6400 | 1.8000 | 1.8000 | 274,400 |
29 feb 2024 | 1.6200 | 1.6800 | 1.5940 | 1.6500 | 1.6500 | 2,528,000 |
28 feb 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 1,421,900 |
27 feb 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 184,900 |
26 feb 2024 | 1.7200 | 1.7700 | 1.5960 | 1.6400 | 1.6400 | 155,100 |
23 feb 2024 | 1.5800 | 1.8400 | 1.5800 | 1.7200 | 1.7200 | 384,900 |
22 feb 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 553,000 |
21 feb 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 282,300 |
20 feb 2024 | 1.5000 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 532,800 |
16 feb 2024 | 1.2600 | 1.4100 | 1.2400 | 1.3500 | 1.3500 | 744,000 |
15 feb 2024 | 1.2400 | 1.2540 | 1.1300 | 1.2100 | 1.2100 | 270,400 |
14 feb 2024 | 1.0700 | 1.2400 | 1.0600 | 1.2400 | 1.2400 | 530,600 |
13 feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 68,600 |
12 feb 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 193,800 |
09 feb 2024 | 1.0030 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 124,600 |
08 feb 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 35,000 |
07 feb 2024 | 1.0400 | 1.0800 | 0.9320 | 1.0500 | 1.0500 | 186,000 |
06 feb 2024 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 120,800 |
05 feb 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9680 | 0.9680 | 155,800 |
02 feb 2024 | 0.9600 | 1.0500 | 0.9460 | 1.0500 | 1.0500 | 159,500 |
01 feb 2024 | 1.1100 | 1.1700 | 0.9600 | 0.9900 | 0.9900 | 229,600 |
31 ene 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 45,400 |
30 ene 2024 | 1.2000 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 66,600 |
29 ene 2024 | 1.1700 | 1.1700 | 1.0150 | 1.1100 | 1.1100 | 938,300 |
26 ene 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 2,818,500 |
25 ene 2024 | 1.0850 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 42,300 |
24 ene 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0850 | 1.0850 | 33,900 |
23 ene 2024 | 1.0000 | 1.0900 | 0.9940 | 1.0200 | 1.0200 | 187,500 |
22 ene 2024 | 0.9800 | 1.0070 | 0.9500 | 0.9800 | 0.9800 | 35,100 |
19 ene 2024 | 0.9800 | 1.1200 | 0.9500 | 1.0000 | 1.0000 | 71,500 |
18 ene 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 20,200 |
17 ene 2024 | 1.0800 | 1.0800 | 0.9000 | 0.9500 | 0.9500 | 26,300 |
16 ene 2024 | 0.9900 | 1.0980 | 0.9900 | 1.0100 | 1.0100 | 29,000 |
12 ene 2024 | 1.0000 | 1.0470 | 0.9800 | 0.9990 | 0.9990 | 75,400 |
11 ene 2024 | 1.2000 | 1.2500 | 1.0300 | 1.0300 | 1.0300 | 61,200 |
10 ene 2024 | 1.1700 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
09 ene 2024 | 1.1200 | 1.1400 | 1.0740 | 1.1300 | 1.1300 | 15,600 |
08 ene 2024 | 0.9580 | 1.0600 | 0.9360 | 1.0300 | 1.0300 | 13,800 |
05 ene 2024 | 0.9900 | 1.0360 | 0.9400 | 0.9580 | 0.9580 | 18,400 |
04 ene 2024 | 1.0200 | 1.0600 | 0.9400 | 0.9790 | 0.9790 | 30,900 |
03 ene 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 56,100 |
*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. |